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 (%)
Nov 30, 2021 165.32 166.99 161.45 161.52 1,630,103 -4.55(-2.74%)
Nov 29, 2021 164.34 166.63 162.76 166.07 651,032 +2.88(+1.77%)
Nov 26, 2021 165.19 167.29 162.90 163.19 416,751 -2.97(-1.79%)
Nov 24, 2021 165.76 166.57 164.18 166.16 421,894 +0.32(+0.19%)
Nov 23, 2021 167.13 168.42 165.30 165.84 596,432 -1.43(-0.85%)
Nov 22, 2021 165.75 168.60 164.30 167.27 679,090 +1.14(+0.69%)
Nov 19, 2021 165.22 166.64 164.04 166.13 778,845 +1.81(+1.10%)
Nov 18, 2021 163.90 164.52 164.01 164.32 633,022 +0.71(+0.43%)
Nov 17, 2021 163.41 163.66 161.02 163.61 739,549 +0.01(+0.01%)
Nov 16, 2021 165.66 165.76 163.11 163.60 651,971 -1.86(-1.12%)
Nov 15, 2021 164.06 165.88 163.73 165.46 513,232 +1.86(+1.14%)
Nov 12, 2021 163.92 163.92 161.99 163.60 410,427 +0.09(+0.05%)
Nov 11, 2021 165.00 165.03 162.32 163.51 548,904 -1.29(-0.79%)
Nov 10, 2021 162.00 164.83 164.81 812,717 +2.38(+1.46%)
Nov 09, 2021 162.43 163.26 161.37 162.43 551,388 +1.07(+0.66%)
Nov 08, 2021 161.56 162.13 159.04 161.36 998,117 -0.62(-0.38%)
Nov 05, 2021 161.12 162.89 160.26 161.98 688,299 +0.85(+0.53%)
Nov 04, 2021 158.17 161.52 158.17 161.13 1,200,077 +0.72(+0.45%)
Nov 03, 2021 164.21 166.13 158.69 160.41 1,715,094 -8.39(-4.97%)
Nov 02, 2021 166.87 168.83 166.05 168.80 1,007,580 +2.97(+1.79%)
Nov 01, 2021 166.40 166.30 163.25 165.83 760,920 -0.47(-0.28%)
Oct 29, 2021 167.08 168.34 165.50 166.30 816,812 -1.08(-0.64%)
Oct 28, 2021 165.31 167.50 165.22 167.38 494,490 +1.99(+1.21%)
Oct 27, 2021 167.99 168.13 165.21 165.38 544,571 -1.65(-0.99%)
Oct 26, 2021 167.03 167.03 566,230 +0.10(+0.06%)
Oct 25, 2021 166.59 168.98 166.14 166.94 612,704 -0.92(-0.55%)
Oct 22, 2021 166.06 168.48 165.97 167.86 563,143 +2.16(+1.30%)
Oct 21, 2021 166.38 168.31 165.30 165.70 778,204 -0.40(-0.24%)
Oct 20, 2021 166.19 167.69 165.43 166.10 583,139 +1.26(+0.76%)
Oct 19, 2021 163.89 165.56 163.48 164.84 622,667 +2.16(+1.33%)
Oct 18, 2021 163.00 163.63 161.70 162.68 557,107 -0.98(-0.60%)
Oct 15, 2021 163.56 164.08 162.51 163.66 690,418 +0.23(+0.14%)
Oct 14, 2021 162.22 163.96 162.22 163.44 573,128 +1.70(+1.05%)
Oct 13, 2021 162.16 162.75 160.65 161.74 810,385 -0.13(-0.08%)
Oct 12, 2021 161.16 162.58 160.31 161.87 523,030 +0.65(+0.40%)
Oct 11, 2021 162.40 163.20 160.76 161.22 781,335 -1.88(-1.15%)
Oct 08, 2021 164.50 165.56 162.02 163.10 463,540 -1.57(-0.95%)
Oct 07, 2021 166.62 167.92 164.42 164.67 521,430 -1.63(-0.98%)
Oct 06, 2021 163.42 166.32 162.38 166.30 511,356 +2.46(+1.50%)
Oct 05, 2021 163.64 164.64 162.91 163.84 604,824 +0.66(+0.40%)
Oct 04, 2021 160.96 163.96 160.62 163.18 765,079 +2.45(+1.53%)
Oct 01, 2021 161.07 162.68 159.92 160.72 693,981 -0.67(-0.41%)
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%)
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.