Skip to main content

American Water Works (NY: AWK )

122.21 +0.71 (+0.58%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2021 146.74 148.34 146.01 148.03 522,505 +1.37(+0.93%)
Jun 30, 2021 148.21 148.94 145.90 146.66 659,650 -1.28(-0.87%)
Jun 29, 2021 148.85 150.58 147.88 147.94 688,705 -1.76(-1.18%)
Jun 28, 2021 148.06 151.15 148.06 149.70 780,769 +2.00(+1.35%)
Jun 25, 2021 147.26 147.85 145.95 147.70 1,094,372 +0.45(+0.30%)
Jun 24, 2021 149.85 149.90 146.22 147.26 911,674 -1.53(-1.03%)
Jun 23, 2021 152.08 152.24 148.39 148.79 898,712 -3.17(-2.09%)
Jun 22, 2021 153.97 154.68 151.90 151.96 611,469 -1.52(-0.99%)
Jun 21, 2021 150.27 153.80 148.78 153.48 850,007 +3.58(+2.39%)
Jun 18, 2021 153.30 153.96 149.74 149.90 1,829,840 -4.43(-2.87%)
Jun 17, 2021 150.46 154.55 150.22 154.34 651,241 +3.55(+2.35%)
Jun 16, 2021 154.68 155.10 150.68 150.79 836,024 -3.16(-2.05%)
Jun 15, 2021 152.72 154.64 152.26 153.94 673,298 +1.25(+0.82%)
Jun 14, 2021 152.75 153.67 150.77 152.70 772,843 +0.11(+0.07%)
Jun 11, 2021 152.05 152.66 151.54 152.59 783,484 +0.60(+0.39%)
Jun 10, 2021 150.12 152.24 149.59 151.99 569,342 +2.03(+1.35%)
Jun 09, 2021 149.75 150.71 149.00 149.96 679,097 +0.75(+0.50%)
Jun 08, 2021 150.15 150.34 148.47 149.21 504,272 -0.63(-0.42%)
Jun 07, 2021 148.96 150.01 148.66 149.84 512,404 +0.99(+0.67%)
Jun 04, 2021 148.64 149.58 148.45 148.84 423,738 +0.37(+0.25%)
Jun 03, 2021 146.54 149.09 146.54 148.47 757,524 +0.58(+0.39%)
Jun 02, 2021 146.75 148.56 146.31 147.89 529,769 +1.11(+0.76%)
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.