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 (%)
Sep 30, 2021 163.43 163.72 161.26 161.39 905,371 -1.20(-0.74%)
Sep 29, 2021 160.94 164.21 160.27 162.59 722,370 +2.01(+1.25%)
Sep 28, 2021 162.41 162.50 160.38 160.58 759,359 -2.41(-1.48%)
Sep 27, 2021 166.40 166.85 162.83 162.99 966,237 -5.81(-3.44%)
Sep 24, 2021 169.78 170.86 168.04 168.79 492,687 -0.99(-0.58%)
Sep 23, 2021 169.58 171.48 169.19 169.78 697,390 +0.10(+0.06%)
Sep 22, 2021 170.90 171.36 168.34 169.68 649,313 -0.71(-0.41%)
Sep 21, 2021 171.36 172.94 170.26 170.39 633,313 -0.75(-0.44%)
Sep 20, 2021 169.25 172.57 168.07 171.14 675,801 +1.15(+0.68%)
Sep 17, 2021 171.56 173.20 169.51 169.99 2,054,976 -3.49(-2.01%)
Sep 16, 2021 175.90 176.58 172.94 173.48 758,302 -1.86(-1.06%)
Sep 15, 2021 176.39 177.13 174.62 175.34 773,015 -1.17(-0.67%)
Sep 14, 2021 175.73 176.78 174.86 176.51 506,305 +1.66(+0.95%)
Sep 13, 2021 177.62 178.09 174.19 174.85 723,002 -1.57(-0.89%)
Sep 10, 2021 179.74 179.74 176.34 176.43 544,520 -2.63(-1.47%)
Sep 09, 2021 179.26 180.33 178.09 179.06 1,034,704 -1.16(-0.64%)
Sep 08, 2021 175.69 180.78 175.21 180.21 617,960 +4.53(+2.58%)
Sep 07, 2021 176.86 177.38 174.62 175.68 637,577 -1.10(-0.62%)
Sep 03, 2021 177.68 178.56 176.23 176.77 488,378 -1.62(-0.91%)
Sep 02, 2021 176.63 178.46 176.15 178.40 481,850 +2.31(+1.31%)
Sep 01, 2021 172.50 176.80 172.50 176.09 787,358 +2.08(+1.20%)
Aug 31, 2021 174.32 175.40 173.58 174.00 961,559 -0.31(-0.18%)
Aug 30, 2021 172.97 175.02 172.61 174.32 544,796 +2.17(+1.26%)
Aug 27, 2021 173.39 174.07 171.87 172.15 784,173 -0.87(-0.50%)
Aug 26, 2021 172.34 173.45 171.63 173.02 545,444 +0.32(+0.19%)
Aug 25, 2021 172.43 173.22 171.44 172.70 526,225 +0.27(+0.15%)
Aug 24, 2021 173.52 173.72 170.90 172.43 781,172 -1.53(-0.88%)
Aug 23, 2021 175.77 176.86 173.13 173.96 1,040,587 -1.81(-1.03%)
Aug 20, 2021 173.24 176.29 172.33 175.77 698,235 +2.22(+1.28%)
Aug 19, 2021 172.10 174.17 171.31 173.55 575,094 +1.80(+1.05%)
Aug 18, 2021 172.98 173.12 170.88 171.74 610,711 -1.44(-0.83%)
Aug 17, 2021 173.13 173.38 171.42 173.18 606,788 -0.11(-0.06%)
Aug 16, 2021 170.89 173.53 170.65 173.29 652,641 +2.46(+1.44%)
Aug 13, 2021 169.64 170.99 168.85 170.82 680,652 +1.40(+0.83%)
Aug 12, 2021 167.75 169.89 167.37 169.42 826,401 +1.80(+1.08%)
Aug 11, 2021 168.48 169.04 166.63 167.62 763,390 -0.43(-0.26%)
Aug 10, 2021 169.18 169.30 167.57 168.05 653,554 -1.06(-0.63%)
Aug 09, 2021 170.04 170.44 167.56 169.11 1,032,300 +0.26(+0.15%)
Aug 06, 2021 171.21 171.67 168.76 168.85 1,051,638 -2.11(-1.24%)
Aug 05, 2021 168.42 171.35 167.47 170.96 551,980 +3.05(+1.81%)
Aug 04, 2021 163.79 168.56 163.72 167.91 1,140,123 +1.11(+0.67%)
Aug 03, 2021 164.85 168.26 163.76 166.80 959,294 +2.90(+1.77%)
Aug 02, 2021 161.74 163.92 161.60 163.90 653,491 +2.04(+1.26%)
Jul 30, 2021 162.30 163.76 161.70 161.86 663,409 -0.59(-0.36%)
Jul 29, 2021 162.24 163.00 161.43 162.45 426,813 +0.36(+0.22%)
Jul 28, 2021 161.90 162.58 160.43 162.09 509,523 +0.14(+0.09%)
Jul 27, 2021 158.31 162.46 157.53 161.95 613,997 +3.83(+2.42%)
Jul 26, 2021 158.43 158.94 156.96 158.12 584,637 -1.04(-0.65%)
Jul 23, 2021 156.78 159.25 156.53 159.16 633,819 +2.71(+1.73%)
Jul 22, 2021 155.66 156.86 155.26 156.45 563,245 +0.89(+0.57%)
Jul 21, 2021 158.35 158.35 154.83 155.56 787,676 -3.05(-1.93%)
Jul 20, 2021 159.83 161.23 157.68 158.62 1,003,721 -0.63(-0.39%)
Jul 19, 2021 159.25 160.75 156.80 159.25 807,703 -0.90(-0.56%)
Jul 16, 2021 158.47 161.54 158.14 160.15 661,942 +2.09(+1.32%)
Jul 15, 2021 154.53 158.43 154.35 158.06 658,945 +2.73(+1.76%)
Jul 14, 2021 154.34 156.14 153.44 155.32 382,370 +0.94(+0.61%)
Jul 13, 2021 154.94 155.95 153.77 154.38 498,091 -0.69(-0.45%)
Jul 12, 2021 154.38 155.31 153.73 155.08 435,647 +0.67(+0.43%)
Jul 09, 2021 153.81 154.61 152.68 154.41 546,335 +0.67(+0.43%)
Jul 08, 2021 154.68 156.04 153.26 153.75 598,961 -1.71(-1.10%)
Jul 07, 2021 152.24 155.66 151.63 155.46 915,844 +3.33(+2.19%)
Jul 06, 2021 150.15 152.22 148.97 152.13 800,141 +2.85(+1.91%)
Jul 02, 2021 148.37 149.33 147.95 149.27 417,972 +1.25(+0.84%)
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.