Stock Quote

American Water Works (NY: AWK )

161.39 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 176.63 178.36 175.45 176.14 593,824 +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%)
Nov 01, 2021 174.29 174.18 170.99 173.69 726,493 -0.49(-0.28%)
Oct 29, 2021 175.00 176.32 173.35 174.18 779,857 -1.13(-0.64%)
Oct 28, 2021 173.14 175.44 173.05 175.31 472,118 +2.09(+1.21%)
Oct 27, 2021 175.95 176.10 173.04 173.22 519,933 -1.73(-0.99%)
Oct 26, 2021 174.94 174.95 540,612 +0.10(+0.06%)
Oct 25, 2021 174.48 176.99 174.01 174.85 584,983 -0.96(-0.55%)
Oct 22, 2021 173.93 176.46 173.84 175.81 537,665 +2.26(+1.30%)
Oct 21, 2021 174.26 176.29 173.13 173.55 742,995 -0.42(-0.24%)
Oct 20, 2021 174.06 175.63 173.27 173.97 556,756 +1.32(+0.76%)
Oct 19, 2021 171.66 173.41 171.23 172.65 594,495 +2.26(+1.33%)
Oct 18, 2021 170.72 171.38 169.36 170.39 531,902 -1.03(-0.60%)
Oct 15, 2021 171.31 171.86 170.21 171.42 659,181 +0.24(+0.14%)
Oct 14, 2021 169.91 171.73 169.91 171.18 547,198 +1.78(+1.05%)
Oct 13, 2021 169.84 170.46 168.26 169.40 773,720 -0.14(-0.08%)
Oct 12, 2021 168.80 170.28 167.91 169.54 499,366 +0.68(+0.40%)
Oct 11, 2021 170.10 170.93 168.38 168.86 745,985 -1.97(-1.15%)
Oct 08, 2021 172.29 173.40 169.70 170.83 442,568 -1.64(-0.95%)
Oct 07, 2021 174.52 175.88 172.21 172.47 497,839 -1.71(-0.98%)
Oct 06, 2021 171.16 174.20 170.08 174.18 488,221 +2.58(+1.50%)
Oct 05, 2021 171.39 172.44 170.63 171.60 577,460 +0.69(+0.40%)
Oct 04, 2021 168.59 171.73 168.23 170.91 730,464 +2.57(+1.53%)
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.