Stock Quote

American Water Works (NY: AWK )

155.41 +1.62 (+1.05%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 154.44 158.37 158.05 983,247 +2.91(+1.88%)
Jan 28, 2022 153.60 155.12 150.74 155.14 919,036 +1.66(+1.08%)
Jan 27, 2022 154.20 156.69 153.00 153.48 937,326 +0.59(+0.39%)
Jan 26, 2022 154.76 156.75 151.93 152.89 1,109,221 -1.43(-0.92%)
Jan 25, 2022 155.09 157.14 152.78 154.32 1,166,879 -2.74(-1.75%)
Jan 24, 2022 158.05 159.86 152.59 157.06 1,442,275 -1.57(-0.99%)
Jan 21, 2022 161.28 162.51 158.43 158.63 926,204 -1.29(-0.80%)
Jan 20, 2022 158.80 161.88 156.81 159.92 1,085,854 +1.65(+1.04%)
Jan 19, 2022 158.83 161.52 158.02 158.27 957,255 -0.97(-0.61%)
Jan 18, 2022 158.29 160.93 156.98 159.24 1,187,140 -1.53(-0.95%)
Jan 14, 2022 160.78 0 -4.44(-2.69%)
Jan 13, 2022 166.25 167.42 164.67 165.22 873,770 -1.07(-0.64%)
Jan 12, 2022 164.60 166.71 162.67 166.29 878,927 +0.86(+0.52%)
Jan 11, 2022 167.27 168.17 163.09 165.44 772,654 -1.69(-1.01%)
Jan 10, 2022 169.73 170.00 164.29 167.13 1,100,845 -3.41(-2.00%)
Jan 07, 2022 169.89 171.48 168.11 170.54 1,220,572 -1.77(-1.03%)
Jan 06, 2022 174.59 175.84 171.81 172.31 1,075,864 -2.75(-1.57%)
Jan 05, 2022 174.27 177.21 174.22 175.06 1,153,235 -1.30(-0.74%)
Jan 04, 2022 180.88 181.62 176.34 176.36 1,159,486 -4.64(-2.56%)
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.