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

Historical Prices

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.