Stock Quote

American Water Works (NY: AWK )

132.71 -3.81 (-2.79%)
Streaming Delayed Price Updated: 11:43 AM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 157.12 161.12 160.80 966,454 +2.96(+1.88%)
Jan 28, 2022 156.27 157.82 153.36 157.84 903,340 +1.69(+1.08%)
Jan 27, 2022 156.88 159.41 155.66 156.15 921,318 +0.60(+0.39%)
Jan 26, 2022 157.45 159.47 154.57 155.55 1,090,277 -1.45(-0.92%)
Jan 25, 2022 157.78 159.88 155.44 157.00 1,146,950 -2.79(-1.75%)
Jan 24, 2022 160.80 162.63 155.25 159.79 1,417,642 -1.60(-0.99%)
Jan 21, 2022 164.08 165.34 161.18 161.39 910,386 -1.31(-0.81%)
Jan 20, 2022 161.56 164.69 159.53 162.70 1,067,309 +1.68(+1.04%)
Jan 19, 2022 161.59 164.33 160.77 161.02 940,906 -0.99(-0.61%)
Jan 18, 2022 161.04 163.73 159.71 162.01 1,166,865 -1.56(-0.95%)
Jan 14, 2022 163.57 0 -4.52(-2.69%)
Jan 13, 2022 169.14 170.33 167.53 168.09 858,847 -1.09(-0.64%)
Jan 12, 2022 167.46 169.61 165.50 169.18 863,916 +0.87(+0.52%)
Jan 11, 2022 170.18 171.09 165.92 168.31 759,458 -1.72(-1.01%)
Jan 10, 2022 172.68 172.95 167.15 170.03 1,082,044 -3.47(-2.00%)
Jan 07, 2022 172.84 174.46 171.04 173.50 1,199,726 -1.80(-1.03%)
Jan 06, 2022 177.62 178.90 174.79 175.30 1,057,489 -2.80(-1.57%)
Jan 05, 2022 177.30 180.29 177.25 178.10 1,133,539 -1.32(-0.74%)
Jan 04, 2022 184.02 184.78 179.40 179.42 1,139,683 -4.72(-2.56%)
Jan 03, 2022 188.97 189.25 182.20 184.14 712,554 -4.72(-2.50%)
Dec 31, 2021 188.00 189.65 187.49 188.86 382,198 +0.83(+0.44%)
Dec 30, 2021 187.12 188.73 186.27 188.03 373,673 +0.64(+0.34%)
Dec 29, 2021 186.50 187.72 185.27 187.39 373,721 +1.25(+0.67%)
Dec 28, 2021 183.74 186.16 183.29 186.14 375,042 +2.56(+1.39%)
Dec 27, 2021 183.23 184.25 181.95 183.58 428,632 +1.50(+0.82%)
Dec 23, 2021 183.55 183.75 181.80 182.08 322,820 -1.29(-0.70%)
Dec 22, 2021 180.65 183.50 180.15 183.37 457,723 +2.10(+1.16%)
Dec 21, 2021 183.59 184.11 179.17 181.27 952,798 -1.35(-0.74%)
Dec 20, 2021 181.54 183.26 179.55 182.62 715,752 -0.49(-0.27%)
Dec 17, 2021 182.66 184.85 182.25 183.11 2,132,049 +0.18(+0.10%)
Dec 16, 2021 181.83 183.95 181.39 182.93 755,641 +0.66(+0.36%)
Dec 15, 2021 180.16 182.34 180.15 182.27 622,440 +2.97(+1.66%)
Dec 14, 2021 180.74 181.22 178.09 179.30 632,377 -1.60(-0.88%)
Dec 13, 2021 175.91 182.05 175.91 180.90 830,557 +4.76(+2.70%)
Dec 10, 2021 176.63 178.36 175.44 176.14 593,824 +0.32(+0.18%)
Dec 09, 2021 176.50 176.64 174.84 175.82 870,316 -0.94(-0.53%)
Dec 08, 2021 176.89 178.11 175.51 176.76 636,894 +0.24(+0.14%)
Dec 07, 2021 174.26 177.43 173.61 176.52 663,915 +2.60(+1.49%)
Dec 06, 2021 172.28 174.87 171.85 173.92 611,154 +2.29(+1.33%)
Dec 03, 2021 171.57 171.82 167.64 171.63 831,303 +1.26(+0.74%)
Dec 02, 2021 168.69 171.47 168.45 170.37 835,932 +2.57(+1.53%)
Dec 01, 2021 168.08 171.89 166.56 167.80 937,468 -0.77(-0.46%)
Nov 30, 2021 172.54 174.28 168.50 168.57 1,561,919 -4.75(-2.74%)
Nov 29, 2021 171.51 173.90 169.87 173.32 623,801 +3.01(+1.77%)
Nov 26, 2021 172.40 174.59 170.01 170.31 399,319 -3.10(-1.79%)
Nov 24, 2021 173.00 173.84 171.35 173.41 404,247 +0.33(+0.19%)
Nov 23, 2021 174.43 175.77 172.52 173.08 571,485 -1.49(-0.85%)
Nov 22, 2021 172.99 175.96 171.47 174.57 650,685 +1.19(+0.69%)
Nov 19, 2021 172.43 173.91 171.20 173.38 746,268 +1.89(+1.10%)
Nov 18, 2021 171.05 171.70 171.17 171.49 606,544 +0.74(+0.43%)
Nov 17, 2021 170.54 170.81 168.05 170.75 708,615 +0.01(+0.01%)
Nov 16, 2021 172.89 173.00 170.23 170.74 624,701 -1.94(-1.12%)
Nov 15, 2021 171.22 173.12 170.88 172.68 491,765 +1.94(+1.14%)
Nov 12, 2021 171.08 171.08 169.06 170.74 393,250 +0.09(+0.05%)
Nov 11, 2021 172.20 172.24 169.41 170.65 525,945 -1.35(-0.78%)
Nov 10, 2021 169.07 172.03 172.00 778,723 +2.48(+1.46%)
Nov 09, 2021 169.52 170.39 168.41 169.52 528,325 +0.51(+0.30%)
Nov 08, 2021 169.22 169.81 166.58 169.01 952,959 -0.65(-0.38%)
Nov 05, 2021 168.76 170.60 167.85 169.66 657,158 +0.89(+0.53%)
Nov 04, 2021 165.67 169.17 165.67 168.77 1,145,781 +0.76(+0.45%)
Nov 03, 2021 171.99 174.00 166.21 168.01 1,637,497 -8.79(-4.97%)
Nov 02, 2021 174.78 176.84 173.92 176.80 961,993 +3.11(+1.79%)
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.