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, 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%)
Nov 02, 2020 143.09 145.98 142.75 145.25 776,861 +3.57(+2.52%)
Oct 30, 2020 142.43 143.41 140.48 141.68 883,509 -1.55(-1.08%)
Oct 29, 2020 143.95 144.93 141.34 143.24 567,275 -0.79(-0.55%)
Oct 28, 2020 143.80 146.47 143.57 144.03 929,229 -1.53(-1.05%)
Oct 27, 2020 145.31 147.02 144.66 145.55 659,739 +0.57(+0.40%)
Oct 26, 2020 145.25 145.93 143.09 144.98 718,313 -0.07(-0.05%)
Oct 23, 2020 144.86 145.60 144.02 145.04 449,987 +0.44(+0.31%)
Oct 22, 2020 144.07 144.93 143.41 144.60 483,908 +1.28(+0.89%)
Oct 21, 2020 144.42 145.05 142.94 143.32 869,379 -0.85(-0.59%)
Oct 20, 2020 146.18 146.18 143.66 144.17 770,773 -1.29(-0.89%)
Oct 19, 2020 147.10 148.30 144.95 145.46 1,248,261 -1.13(-0.77%)
Oct 16, 2020 147.40 147.46 146.38 146.59 1,189,875 -0.13(-0.09%)
Oct 15, 2020 145.48 147.95 144.55 146.72 545,903 +0.09(+0.06%)
Oct 14, 2020 146.49 148.16 145.48 146.63 618,166 -0.30(-0.20%)
Oct 13, 2020 147.16 147.18 145.44 146.93 629,804 -2.11(-1.42%)
Oct 12, 2020 147.46 150.62 147.12 149.04 606,530 +2.42(+1.65%)
Oct 09, 2020 147.05 148.05 145.54 146.62 692,509 -0.09(-0.06%)
Oct 08, 2020 145.91 147.22 145.04 146.71 588,931 +1.26(+0.87%)
Oct 07, 2020 144.91 146.34 143.94 145.45 1,001,120 +1.90(+1.32%)
Oct 06, 2020 142.94 144.72 142.02 143.55 763,099 +0.56(+0.40%)
Oct 05, 2020 140.50 143.23 139.88 142.98 751,078 +2.76(+1.97%)
Oct 02, 2020 138.87 141.18 138.26 140.22 797,995 +0.37(+0.26%)
Oct 01, 2020 137.02 140.13 136.91 139.86 1,570,264 +3.47(+2.55%)
Sep 30, 2020 136.15 137.70 135.69 136.38 1,168,137 +1.11(+0.82%)
Sep 29, 2020 136.26 136.59 134.50 135.27 600,338 -0.80(-0.59%)
Sep 28, 2020 136.00 137.50 135.23 136.07 636,494 +0.30(+0.22%)
Sep 25, 2020 131.36 135.90 131.36 135.77 953,939 +3.36(+2.54%)
Sep 24, 2020 130.77 133.63 130.38 132.41 959,205 +2.46(+1.89%)
Sep 23, 2020 132.40 132.93 129.94 129.96 622,197 -1.99(-1.51%)
Sep 22, 2020 132.02 133.17 130.76 131.95 762,824 +0.42(+0.32%)
Sep 21, 2020 129.85 131.87 128.98 131.53 793,415 +1.36(+1.04%)
Sep 18, 2020 132.50 133.52 129.91 130.17 1,509,413 -2.58(-1.94%)
Sep 17, 2020 133.98 134.59 131.51 132.75 779,066 -1.65(-1.23%)
Sep 16, 2020 135.41 136.97 134.23 134.40 720,429 -0.77(-0.57%)
Sep 15, 2020 135.71 136.35 134.47 135.17 863,567 +0.67(+0.50%)
Sep 14, 2020 133.81 135.39 132.97 134.50 727,224 +1.68(+1.26%)
Sep 11, 2020 133.26 133.46 132.05 132.83 512,556 +0.31(+0.23%)
Sep 10, 2020 134.37 135.01 132.46 132.51 611,310 -2.29(-1.70%)
Sep 09, 2020 133.69 136.61 133.69 134.80 709,175 +2.29(+1.73%)
Sep 08, 2020 134.61 134.81 131.92 132.51 819,747 -2.26(-1.68%)
Sep 04, 2020 134.33 135.57 133.32 134.77 1,013,640 +0.65(+0.48%)
Sep 03, 2020 136.16 137.72 133.01 134.12 761,999 -1.57(-1.16%)
Sep 02, 2020 132.17 136.43 131.56 135.70 992,828 +3.75(+2.84%)
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.