Skip to main content

American Water Works (NY: AWK )

121.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 149.86 151.90 147.39 150.21 1,179,885 -0.73(-0.48%)
Jan 28, 2021 148.34 153.61 148.12 150.94 876,244 +2.90(+1.96%)
Jan 27, 2021 149.42 150.09 146.79 148.03 1,019,493 -2.45(-1.63%)
Jan 26, 2021 151.37 151.91 149.85 150.48 1,118,355 -1.79(-1.18%)
Jan 25, 2021 151.97 154.50 151.04 152.28 982,600 +0.28(+0.19%)
Jan 22, 2021 151.55 152.75 150.21 151.99 713,647 +0.01(+0.01%)
Jan 21, 2021 154.06 154.90 151.03 151.98 831,396 -2.36(-1.53%)
Jan 20, 2021 150.40 154.79 149.79 154.34 1,112,554 +3.90(+2.59%)
Jan 19, 2021 151.92 152.00 148.96 150.44 924,276 -0.43(-0.28%)
Jan 15, 2021 148.83 151.42 148.30 150.87 1,002,028 +1.62(+1.09%)
Jan 14, 2021 150.68 150.83 148.56 149.24 754,152 -1.60(-1.06%)
Jan 13, 2021 147.92 152.27 147.57 150.84 950,934 +3.27(+2.22%)
Jan 12, 2021 148.09 150.29 145.87 147.57 1,194,988 -0.39(-0.26%)
Jan 11, 2021 147.69 148.82 145.71 147.96 859,950 -0.32(-0.22%)
Jan 08, 2021 143.66 148.65 143.10 148.28 1,447,516 +4.58(+3.19%)
Jan 07, 2021 145.36 146.02 143.38 143.70 901,487 -0.22(-0.15%)
Jan 06, 2021 143.37 145.21 142.22 143.92 1,276,976 +1.20(+0.84%)
Jan 05, 2021 142.16 143.11 140.65 142.72 918,504 +0.80(+0.57%)
Jan 04, 2021 145.02 145.27 140.38 141.91 1,459,781 -3.05(-2.10%)
Dec 31, 2020 144.97 144.97 144.97 383,046 +2.68(+1.88%)
Dec 30, 2020 142.54 143.29 141.93 142.28 383,046 -0.09(-0.07%)
Dec 29, 2020 142.43 143.46 141.63 142.38 725,340 +1.02(+0.72%)
Dec 28, 2020 141.30 142.64 140.73 141.36 578,716 +0.48(+0.34%)
Dec 24, 2020 139.69 140.88 139.25 140.88 268,478 +1.63(+1.17%)
Dec 23, 2020 140.70 142.31 139.18 139.24 774,423 -0.61(-0.44%)
Dec 22, 2020 141.06 141.06 139.24 139.85 871,982 -0.99(-0.70%)
Dec 21, 2020 140.70 141.11 138.88 140.85 1,201,185 -1.07(-0.75%)
Dec 18, 2020 143.57 144.11 141.41 141.91 2,002,258 -1.53(-1.07%)
Dec 17, 2020 142.88 144.71 142.35 143.44 979,795 +1.41(+0.99%)
Dec 16, 2020 145.31 146.18 141.93 142.04 869,677 -2.47(-1.71%)
Dec 15, 2020 140.75 144.85 140.56 144.51 1,668,361 +4.19(+2.99%)
Dec 14, 2020 141.80 142.94 140.23 140.32 858,754 +0.26(+0.18%)
Dec 11, 2020 139.77 140.57 138.61 140.06 804,693 +0.20(+0.14%)
Dec 10, 2020 140.41 140.41 138.42 139.86 940,089 -0.38(-0.27%)
Dec 09, 2020 141.77 141.77 139.60 140.24 973,248 -0.83(-0.59%)
Dec 08, 2020 141.27 141.92 140.38 141.07 858,667 -0.92(-0.65%)
Dec 07, 2020 140.59 142.77 140.34 141.99 1,103,619 +1.34(+0.95%)
Dec 04, 2020 143.90 144.40 139.70 140.65 1,395,747 -3.38(-2.35%)
Dec 03, 2020 145.45 146.85 143.50 144.03 749,197 -2.22(-1.52%)
Dec 02, 2020 146.16 146.75 144.24 146.25 840,691 +0.50(+0.34%)
Dec 01, 2020 146.01 147.74 145.50 145.75 843,988 +0.87(+0.60%)
Nov 30, 2020 145.47 146.23 143.71 144.88 1,121,905 -0.33(-0.23%)
Nov 27, 2020 144.34 145.64 143.30 145.21 533,462 +0.57(+0.39%)
Nov 25, 2020 145.45 146.38 142.74 144.64 1,178,932 -0.07(-0.05%)
Nov 24, 2020 147.86 148.19 144.41 144.71 1,064,975 -1.91(-1.30%)
Nov 23, 2020 149.03 149.38 146.18 146.62 654,025 -2.35(-1.58%)
Nov 20, 2020 147.15 151.24 147.15 148.97 1,050,939 +1.00(+0.68%)
Nov 19, 2020 148.19 148.49 145.98 147.97 966,584 +0.43(+0.29%)
Nov 18, 2020 151.77 151.80 147.33 147.53 908,492 -2.93(-1.95%)
Nov 17, 2020 154.85 155.44 150.07 150.46 1,146,047 -5.91(-3.78%)
Nov 16, 2020 153.94 156.45 152.09 156.38 955,733 +4.00(+2.63%)
Nov 13, 2020 152.95 153.87 151.74 152.37 672,148 -0.09(-0.06%)
Nov 12, 2020 155.12 155.58 151.24 152.47 914,219 -2.80(-1.80%)
Nov 11, 2020 155.38 156.52 154.14 155.26 1,024,807 +0.81(+0.53%)
Nov 10, 2020 153.22 155.47 152.67 154.45 1,081,286 +1.12(+0.73%)
Nov 09, 2020 162.24 163.00 152.96 153.33 1,426,601 +1.65(+1.09%)
Nov 06, 2020 149.53 152.44 148.55 151.68 791,515 +2.75(+1.85%)
Nov 05, 2020 150.62 153.29 146.38 148.93 814,625 +2.63(+1.80%)
Nov 04, 2020 148.98 151.15 146.14 146.30 773,494 -1.59(-1.08%)
Nov 03, 2020 146.91 150.06 146.37 147.89 788,322 +2.64(+1.81%)
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.