Skip to main content

American Water Works (NY: AWK )

122.21 +0.71 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 180.14 181.72 179.65 180.96 398,882 +0.80(+0.44%)
Dec 30, 2021 179.29 180.83 178.48 180.16 389,985 +0.61(+0.34%)
Dec 29, 2021 178.70 179.87 177.52 179.55 390,035 +1.20(+0.67%)
Dec 28, 2021 176.05 178.37 175.62 178.35 391,414 +2.45(+1.39%)
Dec 27, 2021 175.57 176.54 174.34 175.90 447,343 +1.44(+0.82%)
Dec 23, 2021 175.87 176.06 174.20 174.46 336,912 -1.24(-0.70%)
Dec 22, 2021 173.09 175.82 172.62 175.70 477,704 +2.01(+1.16%)
Dec 21, 2021 175.91 176.41 171.68 173.69 994,391 -1.29(-0.74%)
Dec 20, 2021 173.95 175.59 172.04 174.98 746,997 -0.47(-0.27%)
Dec 17, 2021 175.02 177.12 174.63 175.45 2,225,122 +0.17(+0.10%)
Dec 16, 2021 174.22 176.26 173.80 175.28 788,628 +0.63(+0.36%)
Dec 15, 2021 172.62 174.71 172.61 174.65 649,612 +2.85(+1.66%)
Dec 14, 2021 173.18 173.64 170.64 171.80 659,983 -1.53(-0.88%)
Dec 13, 2021 168.55 174.44 168.55 173.33 866,814 +4.56(+2.70%)
Dec 10, 2021 169.24 170.90 168.11 168.77 619,747 +0.31(+0.18%)
Dec 09, 2021 169.12 169.25 167.52 168.47 908,309 -0.90(-0.53%)
Dec 08, 2021 169.49 170.66 168.17 169.37 664,697 +0.23(+0.14%)
Dec 07, 2021 166.97 170.01 166.35 169.14 692,897 +2.49(+1.49%)
Dec 06, 2021 165.07 167.56 164.66 166.65 637,833 +2.19(+1.33%)
Dec 03, 2021 164.39 164.63 160.63 164.45 867,593 +1.21(+0.74%)
Dec 02, 2021 161.63 164.30 161.40 163.24 872,424 +2.46(+1.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.