Skip to main content

American Water Works (NY: AWK )

148.94 -0.96 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 178.16 179.72 177.67 178.97 403,319 +0.79(+0.44%)
Dec 30, 2021 177.32 178.84 176.51 178.18 394,322 +0.61(+0.34%)
Dec 29, 2021 176.73 177.89 175.57 177.58 394,373 +1.19(+0.67%)
Dec 28, 2021 174.12 176.41 173.69 176.39 395,767 +2.43(+1.39%)
Dec 27, 2021 173.63 174.60 172.42 173.97 452,319 +1.42(+0.82%)
Dec 23, 2021 173.94 174.13 172.28 172.54 340,659 -1.22(-0.70%)
Dec 22, 2021 171.19 173.89 170.72 173.77 483,017 +1.99(+1.16%)
Dec 21, 2021 173.98 174.47 169.79 171.78 1,005,451 -1.28(-0.74%)
Dec 20, 2021 172.03 173.66 170.15 173.06 755,305 -0.46(-0.27%)
Dec 17, 2021 173.09 175.17 172.71 173.52 2,249,870 +0.17(+0.10%)
Dec 16, 2021 172.31 174.32 171.89 173.35 797,399 +0.62(+0.36%)
Dec 15, 2021 170.72 172.79 170.72 172.72 656,837 +2.81(+1.66%)
Dec 14, 2021 171.28 171.73 168.76 169.91 667,323 -1.52(-0.88%)
Dec 13, 2021 166.70 172.52 166.70 171.43 876,455 +4.51(+2.70%)
Dec 10, 2021 167.38 169.02 166.26 166.92 626,639 +0.30(+0.18%)
Dec 09, 2021 167.26 167.39 165.68 166.61 918,411 -0.89(-0.53%)
Dec 08, 2021 167.63 168.78 166.32 167.50 672,090 +0.23(+0.14%)
Dec 07, 2021 165.13 168.14 164.52 167.28 700,604 +2.46(+1.50%)
Dec 06, 2021 163.26 165.71 162.85 164.81 644,927 +2.17(+1.33%)
Dec 03, 2021 162.59 162.82 158.86 162.64 877,242 +1.19(+0.74%)
Dec 02, 2021 159.86 162.49 159.63 161.45 882,127 +2.44(+1.53%)
Dec 01, 2021 159.28 162.89 157.84 159.01 989,274 -0.73(-0.46%)
Nov 30, 2021 163.50 165.15 159.68 159.74 1,648,233 -4.50(-2.74%)
Nov 29, 2021 162.53 164.79 160.97 164.24 658,273 +2.85(+1.77%)
Nov 26, 2021 163.37 165.45 161.11 161.39 421,386 -2.94(-1.79%)
Nov 24, 2021 163.94 164.74 162.38 164.33 426,586 +0.31(+0.19%)
Nov 23, 2021 165.29 166.56 163.49 164.02 603,066 -1.41(-0.85%)
Nov 22, 2021 163.93 166.75 162.49 165.43 686,643 +1.13(+0.69%)
Nov 19, 2021 163.40 164.80 162.24 164.30 787,508 +1.79(+1.10%)
Nov 18, 2021 162.09 162.71 162.21 162.51 640,062 +0.70(+0.43%)
Nov 17, 2021 161.61 161.87 159.25 161.81 747,774 +0.01(+0.01%)
Nov 16, 2021 163.84 163.94 161.32 161.80 659,223 -1.84(-1.12%)
Nov 15, 2021 162.25 164.05 161.93 163.64 518,940 +1.84(+1.14%)
Nov 12, 2021 162.12 162.12 160.21 161.80 414,992 +0.09(+0.05%)
Nov 11, 2021 163.18 163.22 160.54 161.71 555,009 -1.28(-0.79%)
Nov 10, 2021 160.22 163.02 162.99 821,756 +2.35(+1.46%)
Nov 09, 2021 160.64 161.47 159.59 160.64 557,521 +1.06(+0.66%)
Nov 08, 2021 159.79 160.34 157.29 159.59 1,009,222 -0.61(-0.38%)
Nov 05, 2021 159.35 161.09 158.49 160.20 695,956 +0.84(+0.53%)
Nov 04, 2021 156.43 159.74 156.43 159.36 1,213,428 +0.72(+0.45%)
Nov 03, 2021 162.40 164.30 156.94 158.64 1,734,175 -8.30(-4.97%)
Nov 02, 2021 165.04 166.98 164.22 166.94 1,018,789 +2.94(+1.79%)
Nov 01, 2021 164.57 164.47 161.46 164.01 769,385 -0.46(-0.28%)
Oct 29, 2021 165.24 166.49 163.68 164.47 825,900 -1.07(-0.64%)
Oct 28, 2021 163.49 165.66 163.40 165.54 499,992 +1.97(+1.21%)
Oct 27, 2021 166.14 166.28 163.39 163.56 550,630 -1.63(-0.99%)
Oct 26, 2021 165.19 165.20 572,530 +0.09(+0.06%)
Oct 25, 2021 164.75 167.12 164.31 165.10 619,520 -0.91(-0.55%)
Oct 22, 2021 164.23 166.63 164.15 166.01 569,409 +2.13(+1.30%)
Oct 21, 2021 164.54 166.46 163.48 163.88 786,861 -0.40(-0.24%)
Oct 20, 2021 164.36 165.84 163.61 164.27 589,627 +1.25(+0.76%)
Oct 19, 2021 162.09 163.74 161.68 163.03 629,594 +2.13(+1.33%)
Oct 18, 2021 161.20 161.83 159.92 160.89 563,305 -0.97(-0.60%)
Oct 15, 2021 161.76 162.28 160.72 161.86 698,099 +0.23(+0.14%)
Oct 14, 2021 160.44 162.16 160.44 161.64 579,504 +1.68(+1.05%)
Oct 13, 2021 160.37 160.96 158.88 159.96 819,400 -0.13(-0.08%)
Oct 12, 2021 159.39 160.79 158.55 160.09 528,848 +0.64(+0.40%)
Oct 11, 2021 160.62 161.40 158.99 159.45 790,028 -1.86(-1.15%)
Oct 08, 2021 162.69 163.73 160.24 161.31 468,697 -1.55(-0.95%)
Oct 07, 2021 164.79 166.07 162.61 162.85 527,231 -1.62(-0.98%)
Oct 06, 2021 161.62 164.49 160.60 164.47 517,045 +2.44(+1.50%)
Oct 05, 2021 161.84 162.82 161.12 162.03 611,553 +0.65(+0.40%)
Oct 04, 2021 159.19 162.16 158.85 161.38 773,590 +2.43(+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.