Stock Quote

American Water Works (NY: AWK )

155.41 +1.62 (+1.05%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2022 153.60 155.46 153.12 155.41 557,074 +1.62(+1.05%)
Dec 07, 2022 154.69 155.97 152.87 153.79 589,628 -0.89(-0.58%)
Dec 06, 2022 153.00 155.33 152.71 154.68 887,618 +1.50(+0.98%)
Dec 05, 2022 152.31 153.69 151.79 153.18 589,434 -0.56(-0.36%)
Dec 02, 2022 152.33 154.55 151.57 153.74 584,492 -0.27(-0.18%)
Dec 01, 2022 153.50 155.53 152.35 154.01 811,801 +2.25(+1.48%)
Nov 30, 2022 146.79 151.93 146.57 151.76 1,467,380 +4.62(+3.14%)
Nov 29, 2022 148.72 148.88 146.34 147.14 533,574 -2.61(-1.74%)
Nov 28, 2022 151.42 151.82 149.28 149.75 704,850 -3.15(-2.06%)
Nov 25, 2022 151.97 153.37 151.51 152.90 351,535 +1.64(+1.08%)
Nov 23, 2022 148.13 151.48 148.13 151.26 743,672 +3.04(+2.05%)
Nov 22, 2022 148.21 149.81 147.02 148.22 561,168 +0.50(+0.34%)
Nov 21, 2022 147.32 150.32 147.21 147.72 739,018 +1.01(+0.69%)
Nov 18, 2022 144.62 147.10 143.99 146.71 868,524 +3.86(+2.70%)
Nov 17, 2022 145.30 146.23 141.84 142.85 773,777 -4.20(-2.86%)
Nov 16, 2022 146.24 147.92 145.84 147.05 767,858 +1.03(+0.71%)
Nov 15, 2022 146.18 147.18 144.69 146.02 708,876 +1.27(+0.88%)
Nov 14, 2022 146.00 147.56 144.75 144.75 787,532 -1.19(-0.82%)
Nov 11, 2022 147.17 147.17 142.68 145.94 1,403,478 -1.57(-1.06%)
Nov 10, 2022 144.59 147.65 142.34 147.51 969,091 +8.05(+5.77%)
Nov 09, 2022 139.37 140.47 138.09 139.46 680,854 -0.33(-0.24%)
Nov 08, 2022 137.76 140.45 137.14 139.79 581,769 +1.75(+1.27%)
Nov 07, 2022 138.55 138.66 135.61 138.04 718,621 -0.34(-0.25%)
Nov 04, 2022 137.85 138.98 136.13 138.38 804,488 +1.19(+0.87%)
Nov 03, 2022 135.81 138.44 135.08 137.19 1,033,911 -0.32(-0.23%)
Nov 02, 2022 141.29 137.47 137.51 1,531,145 -3.66(-2.59%)
Nov 01, 2022 146.93 148.71 140.78 141.17 1,800,303 -3.48(-2.41%)
Oct 31, 2022 145.23 145.39 143.40 144.66 960,852 -0.60(-0.41%)
Oct 28, 2022 141.72 145.34 141.72 145.25 849,921 +3.90(+2.76%)
Oct 27, 2022 139.96 142.27 139.59 141.35 1,026,484 +2.79(+2.01%)
Oct 26, 2022 139.54 140.59 138.06 138.56 725,292 -0.33(-0.24%)
Oct 25, 2022 135.93 139.32 135.84 138.89 975,616 +3.57(+2.64%)
Oct 24, 2022 133.74 135.76 132.61 135.32 1,019,535 +3.19(+2.41%)
Oct 21, 2022 130.01 133.13 128.41 132.13 1,298,722 +2.82(+2.18%)
Oct 20, 2022 133.74 133.76 128.72 129.32 1,331,083 -4.05(-3.04%)
Oct 19, 2022 132.54 133.42 131.41 133.37 955,330 -0.77(-0.57%)
Oct 18, 2022 133.25 134.36 131.74 134.13 924,580 +3.33(+2.55%)
Oct 17, 2022 129.78 131.96 129.40 130.80 1,031,195 +2.97(+2.32%)
Oct 14, 2022 129.88 131.11 127.04 127.83 1,195,963 -0.54(-0.42%)
Oct 13, 2022 122.90 128.87 122.19 128.37 1,328,607 +2.96(+2.36%)
Oct 12, 2022 127.14 127.14 124.44 125.42 1,302,055 -1.70(-1.34%)
Oct 11, 2022 126.40 128.61 125.96 127.12 834,087 +0.28(+0.22%)
Oct 10, 2022 126.98 128.24 126.45 126.84 762,956 -0.01(-0.01%)
Oct 07, 2022 129.84 130.17 125.34 126.85 1,056,738 -3.77(-2.89%)
Oct 06, 2022 132.19 132.48 130.00 130.62 1,031,679 -2.15(-1.62%)
Oct 05, 2022 134.06 134.16 131.24 132.77 681,082 -3.11(-2.29%)
Oct 04, 2022 134.52 136.92 134.30 135.88 715,038 +2.16(+1.62%)
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.