Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
American Water Works
(NY:
AWK
)
131.35
-1.20 (-0.91%)
Official Closing Price
Updated: 7:00 PM EST, Dec 8, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2020
146.31
147.08
144.54
145.72
1,115,426
-0.33(-0.23%)
Nov 27, 2020
145.18
146.49
144.13
146.05
530,382
+0.57(+0.39%)
Nov 25, 2020
146.29
147.23
143.56
145.48
1,172,124
-0.07(-0.05%)
Nov 24, 2020
148.71
149.05
145.25
145.55
1,058,825
-1.92(-1.30%)
Nov 23, 2020
149.89
150.24
147.03
147.47
650,249
-2.37(-1.58%)
Nov 20, 2020
148.00
152.12
148.00
149.84
1,044,870
+1.01(+0.68%)
Nov 19, 2020
149.05
149.35
146.82
148.83
961,003
+0.44(+0.29%)
Nov 18, 2020
152.65
152.69
148.18
148.39
903,246
-2.95(-1.95%)
Nov 17, 2020
155.75
156.34
150.95
151.34
1,139,429
-5.95(-3.78%)
Nov 16, 2020
154.83
157.36
152.97
157.28
950,214
+4.03(+2.63%)
Nov 13, 2020
153.84
154.77
152.62
153.26
668,266
-0.09(-0.06%)
Nov 12, 2020
156.02
156.49
152.12
153.35
908,940
-2.81(-1.80%)
Nov 11, 2020
156.28
157.43
155.03
156.16
1,018,889
+0.82(+0.53%)
Nov 10, 2020
154.11
156.37
153.56
155.35
1,075,042
+1.12(+0.73%)
Nov 09, 2020
163.18
163.94
153.84
154.22
1,418,363
+1.66(+1.09%)
Nov 06, 2020
150.40
153.33
149.41
152.56
786,944
+2.77(+1.85%)
Nov 05, 2020
151.49
154.18
147.23
149.80
809,921
+2.65(+1.80%)
Nov 04, 2020
149.84
152.02
146.99
147.15
769,027
-1.60(-1.08%)
Nov 03, 2020
147.76
150.93
147.22
148.75
783,770
+2.65(+1.81%)
Nov 02, 2020
143.92
146.82
143.58
146.09
772,375
+3.59(+2.52%)
Oct 30, 2020
143.25
144.24
141.29
142.51
878,407
-1.56(-1.08%)
Oct 29, 2020
144.79
145.77
142.17
144.07
563,999
-0.80(-0.55%)
Oct 28, 2020
144.64
147.33
144.40
144.86
923,863
-1.53(-1.05%)
Oct 27, 2020
146.15
147.88
145.50
146.40
655,929
+0.58(+0.40%)
Oct 26, 2020
146.09
146.78
143.92
145.82
714,165
-0.07(-0.05%)
Oct 23, 2020
145.70
146.45
144.85
145.89
447,389
+0.44(+0.31%)
Oct 22, 2020
144.91
145.77
144.24
145.44
481,114
+1.29(+0.89%)
Oct 21, 2020
145.26
145.90
143.78
144.15
864,358
-0.85(-0.59%)
Oct 20, 2020
147.03
147.03
144.50
145.01
766,322
-1.30(-0.89%)
Oct 19, 2020
147.95
149.16
145.79
146.30
1,241,052
-1.14(-0.77%)
Oct 16, 2020
148.25
148.32
147.23
147.44
1,183,004
-0.13(-0.09%)
Oct 15, 2020
146.32
148.81
145.38
147.57
542,750
+0.09(+0.06%)
Oct 14, 2020
147.34
149.02
146.32
147.48
614,597
-0.30(-0.21%)
Oct 13, 2020
148.02
148.04
146.28
147.78
626,167
-2.12(-1.41%)
Oct 12, 2020
148.32
151.49
147.98
149.90
603,028
+2.43(+1.65%)
Oct 09, 2020
147.90
148.91
146.39
147.47
688,510
-0.09(-0.06%)
Oct 08, 2020
146.76
148.07
145.89
147.56
585,530
+1.27(+0.87%)
Oct 07, 2020
145.75
147.19
144.78
146.29
995,339
+1.91(+1.32%)
Oct 06, 2020
143.78
145.56
142.85
144.38
758,693
+0.57(+0.39%)
Oct 05, 2020
141.31
144.06
140.69
143.81
746,741
+2.78(+1.97%)
Oct 02, 2020
139.68
142.00
139.06
141.04
793,387
+0.37(+0.26%)
Oct 01, 2020
137.82
140.94
137.71
140.67
1,561,197
+3.49(+2.55%)
Sep 30, 2020
136.94
138.50
136.48
137.18
1,161,392
+1.12(+0.82%)
Sep 29, 2020
137.05
137.38
135.28
136.06
596,871
-0.81(-0.59%)
Sep 28, 2020
136.79
138.29
136.01
136.86
632,819
+0.30(+0.22%)
Sep 25, 2020
132.12
136.69
132.12
136.56
948,431
+3.38(+2.54%)
Sep 24, 2020
131.53
134.40
131.14
133.18
953,666
+2.47(+1.89%)
Sep 23, 2020
133.17
133.70
130.70
130.71
618,604
-2.01(-1.51%)
Sep 22, 2020
132.78
133.95
131.52
132.72
758,419
+0.43(+0.32%)
Sep 21, 2020
130.60
132.63
129.72
132.29
788,833
+1.36(+1.04%)
Sep 18, 2020
133.27
134.30
130.66
130.93
1,500,697
-2.59(-1.94%)
Sep 17, 2020
134.76
135.37
132.28
133.52
774,567
-1.66(-1.23%)
Sep 16, 2020
136.20
137.77
135.01
135.18
716,269
-0.78(-0.57%)
Sep 15, 2020
136.50
137.14
135.25
135.96
858,580
+0.67(+0.50%)
Sep 14, 2020
134.58
136.17
133.74
135.28
723,024
+1.69(+1.26%)
Sep 11, 2020
134.03
134.23
132.82
133.60
509,596
+0.31(+0.23%)
Sep 10, 2020
135.15
135.79
133.23
133.28
607,780
-2.30(-1.70%)
Sep 09, 2020
134.47
137.40
134.47
135.59
705,080
+2.30(+1.73%)
Sep 08, 2020
135.40
135.59
132.69
133.28
815,014
-2.27(-1.68%)
Sep 04, 2020
135.11
136.36
134.10
135.56
1,007,787
+0.65(+0.48%)
Sep 03, 2020
136.95
138.52
133.79
134.90
757,599
-1.58(-1.16%)
Sep 02, 2020
132.93
137.22
132.32
136.49
987,095
+3.77(+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
.