Stock Quote

American Water Works (NY: AWK )

130.16 -3.04 (-2.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 134.46 134.62 129.91 130.16 1,380,202 -3.04(-2.28%)
Sep 29, 2022 136.16 137.07 133.04 133.20 828,490 -4.22(-3.07%)
Sep 28, 2022 136.19 138.25 134.46 137.42 712,357 +2.71(+2.01%)
Sep 27, 2022 138.66 139.05 133.67 134.71 691,680 -2.62(-1.91%)
Sep 26, 2022 139.58 140.26 136.45 137.33 830,605 -3.58(-2.54%)
Sep 23, 2022 141.32 141.88 138.91 140.91 641,818 -1.88(-1.32%)
Sep 22, 2022 143.43 143.89 142.12 142.79 468,861 -1.53(-1.06%)
Sep 21, 2022 146.46 148.53 144.31 144.32 598,980 -1.12(-0.77%)
Sep 20, 2022 147.21 147.21 144.31 145.44 662,288 -3.11(-2.09%)
Sep 19, 2022 148.00 148.67 145.79 148.55 598,275 +0.15(+0.10%)
Sep 16, 2022 147.86 149.64 147.14 148.40 1,581,601 +0.54(+0.37%)
Sep 15, 2022 152.58 152.62 147.38 147.86 947,839 -5.62(-3.66%)
Sep 14, 2022 151.98 154.78 151.88 153.48 756,330 +1.34(+0.88%)
Sep 13, 2022 154.71 155.45 151.46 152.14 832,309 -4.73(-3.02%)
Sep 12, 2022 154.69 157.10 154.30 156.87 556,947 +1.97(+1.27%)
Sep 09, 2022 155.34 156.70 154.48 154.90 641,842 +0.38(+0.25%)
Sep 08, 2022 152.42 155.14 151.63 154.52 592,979 +1.18(+0.77%)
Sep 07, 2022 149.36 153.73 149.16 153.34 742,184 +4.92(+3.31%)
Sep 06, 2022 148.30 150.81 148.01 148.42 610,667 +0.30(+0.20%)
Sep 02, 2022 151.74 153.09 147.28 148.12 717,415 -3.36(-2.22%)
Sep 01, 2022 148.45 151.51 147.75 151.48 609,807 +3.03(+2.04%)
Aug 31, 2022 151.47 152.60 148.31 148.45 1,029,517 -2.04(-1.36%)
Aug 30, 2022 151.96 152.96 149.97 150.49 565,739 -1.15(-0.76%)
Aug 29, 2022 150.33 152.87 149.67 151.64 424,127 +0.55(+0.36%)
Aug 26, 2022 155.76 155.76 151.04 151.09 587,575 -4.23(-2.72%)
Aug 25, 2022 154.91 155.47 153.61 155.32 442,943 +0.79(+0.51%)
Aug 24, 2022 153.10 154.61 152.26 154.53 777,573 +1.73(+1.13%)
Aug 23, 2022 154.69 154.69 151.23 152.80 866,216 -2.38(-1.53%)
Aug 22, 2022 156.59 157.65 154.55 155.18 499,544 -2.63(-1.67%)
Aug 19, 2022 158.52 159.46 157.45 157.81 619,850 -0.94(-0.59%)
Aug 18, 2022 159.11 159.39 157.69 158.75 481,826 -0.19(-0.12%)
Aug 17, 2022 159.10 159.95 158.18 158.94 466,802 -0.56(-0.35%)
Aug 16, 2022 158.15 159.88 157.54 159.50 495,360 +0.26(+0.16%)
Aug 15, 2022 158.33 159.81 157.55 159.24 439,642 +0.91(+0.57%)
Aug 12, 2022 156.27 158.41 155.70 158.33 484,591 +3.13(+2.02%)
Aug 11, 2022 157.10 158.21 155.07 155.20 602,763 -1.57(-1.00%)
Aug 10, 2022 156.87 157.51 155.02 156.77 687,328 +1.40(+0.90%)
Aug 09, 2022 155.47 157.21 155.07 155.37 617,977 +0.22(+0.14%)
Aug 08, 2022 156.26 157.66 154.06 155.15 565,510 -0.49(-0.31%)
Aug 05, 2022 158.34 158.54 153.97 155.64 773,848 -3.00(-1.89%)
Aug 04, 2022 157.86 159.24 156.25 158.64 690,036 +0.99(+0.63%)
Aug 03, 2022 155.63 158.07 153.62 157.65 754,249 +2.17(+1.40%)
Aug 02, 2022 157.92 158.41 155.38 155.48 670,234 -1.15(-0.73%)
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.