Stock Quote

American Water Works (NY: AWK )

153.74 -0.27 (-0.18%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2022 131.79 134.52 130.17 133.72 985,470 +4.17(+3.22%)
Sep 30, 2022 133.83 133.99 129.30 129.55 1,386,734 -3.03(-2.28%)
Sep 29, 2022 135.52 136.42 132.41 132.57 832,411 -4.20(-3.07%)
Sep 28, 2022 135.55 137.60 133.82 136.77 715,728 +2.70(+2.01%)
Sep 27, 2022 138.01 138.40 133.04 134.07 694,953 -2.61(-1.91%)
Sep 26, 2022 138.92 139.60 135.81 136.68 834,536 -3.56(-2.54%)
Sep 23, 2022 140.65 141.21 138.25 140.25 644,855 -1.87(-1.32%)
Sep 22, 2022 142.75 143.21 141.46 142.12 471,080 -1.52(-1.06%)
Sep 21, 2022 145.77 147.83 143.63 143.64 601,815 -1.12(-0.77%)
Sep 20, 2022 146.52 146.52 143.63 144.75 665,422 -3.09(-2.09%)
Sep 19, 2022 147.30 147.97 145.10 147.85 601,106 +0.15(+0.10%)
Sep 16, 2022 147.16 148.94 146.45 147.70 1,589,087 +0.54(+0.37%)
Sep 15, 2022 151.86 151.90 146.69 147.16 952,325 -5.59(-3.66%)
Sep 14, 2022 151.26 154.05 151.16 152.76 759,909 +1.33(+0.88%)
Sep 13, 2022 153.98 154.72 150.75 151.42 836,248 -4.71(-3.02%)
Sep 12, 2022 153.96 156.36 153.57 156.13 559,583 +1.96(+1.27%)
Sep 09, 2022 154.61 155.96 153.75 154.17 644,879 +0.38(+0.25%)
Sep 08, 2022 151.70 154.41 150.92 153.79 595,785 +1.17(+0.77%)
Sep 07, 2022 148.66 153.01 148.46 152.62 745,696 +4.90(+3.32%)
Sep 06, 2022 147.60 150.10 147.31 147.72 613,557 +0.30(+0.20%)
Sep 02, 2022 151.03 152.37 146.59 147.42 720,810 -3.34(-2.22%)
Sep 01, 2022 147.75 150.80 147.05 150.77 612,693 +3.01(+2.04%)
Aug 31, 2022 150.76 151.88 147.61 147.75 1,034,389 -2.03(-1.36%)
Aug 30, 2022 151.24 152.24 149.26 149.78 568,416 -1.14(-0.76%)
Aug 29, 2022 149.62 152.15 148.96 150.93 426,134 +0.55(+0.36%)
Aug 26, 2022 155.03 155.03 150.33 150.38 590,356 -4.21(-2.72%)
Aug 25, 2022 154.18 154.74 152.89 154.59 445,039 +0.79(+0.51%)
Aug 24, 2022 152.38 153.88 151.54 153.80 781,253 +1.72(+1.13%)
Aug 23, 2022 153.96 153.96 150.51 152.08 870,315 -2.37(-1.53%)
Aug 22, 2022 155.85 156.91 153.82 154.45 501,908 -2.62(-1.67%)
Aug 19, 2022 157.77 158.71 156.71 157.07 622,783 -0.94(-0.59%)
Aug 18, 2022 158.36 158.64 156.95 158.00 484,106 -0.19(-0.12%)
Aug 17, 2022 158.35 159.20 157.44 158.19 469,011 -0.56(-0.35%)
Aug 16, 2022 157.41 159.13 156.80 158.75 497,704 +0.26(+0.16%)
Aug 15, 2022 157.58 159.06 156.81 158.49 441,722 +0.91(+0.57%)
Aug 12, 2022 155.53 157.66 154.97 157.58 486,884 +3.12(+2.02%)
Aug 11, 2022 156.36 157.47 154.34 154.47 605,615 -1.56(-1.00%)
Aug 10, 2022 156.13 156.77 154.29 156.03 690,581 +1.39(+0.90%)
Aug 09, 2022 154.74 156.47 154.34 154.64 620,902 +0.22(+0.14%)
Aug 08, 2022 155.52 156.92 153.33 154.42 568,186 +0.16(+0.11%)
Aug 05, 2022 156.93 157.13 152.60 154.25 780,796 -2.97(-1.89%)
Aug 04, 2022 156.46 157.82 154.86 157.23 696,232 +0.98(+0.63%)
Aug 03, 2022 154.25 156.66 152.25 156.25 761,021 +2.15(+1.40%)
Aug 02, 2022 156.51 157.00 154.00 154.10 676,252 -1.14(-0.73%)
Aug 01, 2022 153.36 155.31 153.22 155.24 573,873 +1.18(+0.77%)
Jul 29, 2022 154.33 155.97 153.76 154.06 784,708 -0.07(-0.04%)
Jul 28, 2022 150.47 154.16 148.78 154.13 966,129 +4.20(+2.80%)
Jul 27, 2022 149.40 150.41 148.00 149.92 740,697 +0.70(+0.47%)
Jul 26, 2022 148.04 149.41 147.51 149.22 689,196 +0.72(+0.49%)
Jul 25, 2022 146.82 148.62 146.18 148.50 472,142 +1.60(+1.09%)
Jul 22, 2022 145.51 147.45 145.19 146.90 682,566 +2.25(+1.56%)
Jul 21, 2022 143.45 144.76 142.04 144.65 950,781 +1.23(+0.86%)
Jul 20, 2022 146.17 146.17 142.83 143.42 832,563 -2.04(-1.40%)
Jul 19, 2022 145.04 146.16 144.24 145.46 673,213 +1.69(+1.17%)
Jul 18, 2022 146.72 146.72 143.62 143.78 650,913 -3.47(-2.36%)
Jul 15, 2022 146.37 147.60 144.06 147.25 773,599 +2.01(+1.39%)
Jul 14, 2022 143.68 145.48 143.48 145.24 764,126 -1.47(-1.00%)
Jul 13, 2022 145.37 147.87 144.93 146.70 604,809 -0.01(-0.01%)
Jul 12, 2022 148.05 150.58 146.06 146.71 554,098 -2.12(-1.43%)
Jul 11, 2022 149.07 149.86 146.71 148.83 612,655 -0.68(-0.46%)
Jul 08, 2022 151.12 151.82 149.42 149.52 441,786 -2.35(-1.55%)
Jul 07, 2022 150.78 152.93 149.71 151.87 741,595 +0.98(+0.65%)
Jul 06, 2022 149.05 152.17 148.06 150.88 646,367 +2.57(+1.73%)
Jul 05, 2022 151.39 151.54 146.41 148.32 1,239,914 -3.75(-2.46%)
Jul 01, 2022 148.19 153.77 147.79 152.06 1,492,222 +4.62(+3.13%)
Jun 30, 2022 144.19 148.15 142.77 147.45 931,901 +2.92(+2.02%)
Jun 29, 2022 144.31 144.97 143.21 144.52 677,283 +0.71(+0.50%)
Jun 28, 2022 147.76 148.18 143.69 143.81 779,654 -3.81(-2.58%)
Jun 27, 2022 146.56 147.87 145.74 147.62 889,739 +0.60(+0.41%)
Jun 24, 2022 144.73 147.33 143.38 147.02 1,089,092 +3.73(+2.60%)
Jun 23, 2022 136.75 143.48 136.53 143.29 1,146,654 +7.50(+5.52%)
Jun 22, 2022 131.97 137.75 131.97 135.79 905,414 +2.55(+1.91%)
Jun 21, 2022 131.72 133.83 131.05 133.24 962,554 +2.58(+1.97%)
Jun 17, 2022 128.51 131.50 128.30 130.67 1,655,543 +0.95(+0.73%)
Jun 16, 2022 131.40 132.17 128.76 129.72 1,079,660 -4.10(-3.07%)
Jun 15, 2022 133.49 136.11 131.21 133.82 1,071,403 +1.54(+1.16%)
Jun 14, 2022 139.46 139.46 130.98 132.28 1,311,238 -7.13(-5.11%)
Jun 13, 2022 144.52 144.57 138.91 139.41 1,053,875 -7.54(-5.13%)
Jun 10, 2022 146.77 148.47 144.81 146.95 852,701 -2.27(-1.52%)
Jun 09, 2022 151.75 153.47 149.09 149.22 710,897 -3.01(-1.98%)
Jun 08, 2022 154.47 154.99 151.55 152.23 536,780 -3.22(-2.07%)
Jun 07, 2022 153.27 155.81 152.20 155.45 835,581 +1.73(+1.13%)
Jun 06, 2022 154.77 155.87 153.54 153.72 611,825 -0.05(-0.03%)
Jun 03, 2022 152.68 155.07 152.30 153.77 775,581 +0.09(+0.06%)
Jun 02, 2022 151.38 153.90 148.85 153.68 820,171 +3.11(+2.07%)
Jun 01, 2022 150.40 152.33 149.95 150.57 1,249,933 +0.66(+0.44%)
May 31, 2022 149.25 150.49 146.01 149.90 1,569,900 -0.50(-0.34%)
May 27, 2022 147.53 150.74 147.07 150.41 851,350 +2.91(+1.97%)
May 26, 2022 147.05 148.10 146.49 147.50 837,161 +1.91(+1.31%)
May 25, 2022 146.53 147.31 145.01 145.58 683,257 -1.57(-1.06%)
May 24, 2022 147.10 147.77 142.85 147.15 1,327,341 +0.11(+0.07%)
May 23, 2022 145.97 147.30 144.84 147.04 981,222 +2.76(+1.92%)
May 20, 2022 144.53 145.35 141.96 144.28 2,040,753 +0.52(+0.36%)
May 19, 2022 142.79 144.17 141.09 143.76 948,749 +0.76(+0.53%)
May 18, 2022 145.15 146.27 142.64 143.00 682,887 -2.11(-1.45%)
May 17, 2022 145.42 145.42 142.64 145.11 670,238 +0.44(+0.30%)
May 16, 2022 145.04 146.76 144.40 144.67 787,859 -0.50(-0.35%)
May 13, 2022 145.72 146.59 143.82 145.18 717,201 +0.65(+0.45%)
May 12, 2022 142.96 144.93 142.46 144.52 1,266,491 +1.76(+1.24%)
May 11, 2022 142.36 144.92 141.87 142.76 1,013,012 +0.49(+0.34%)
May 10, 2022 144.71 146.80 141.36 142.27 1,075,138 -2.22(-1.54%)
May 09, 2022 145.97 146.62 143.65 144.49 962,501 -2.54(-1.73%)
May 06, 2022 144.88 147.66 144.70 147.03 1,124,923 +0.64(+0.44%)
May 05, 2022 149.54 150.35 145.16 146.39 702,836 -4.09(-2.71%)
May 04, 2022 148.00 150.75 146.98 150.48 863,945 +2.84(+1.92%)
May 03, 2022 147.09 151.03 146.99 147.64 1,124,936 +0.78(+0.53%)
May 02, 2022 152.79 152.88 145.61 146.86 1,367,465 -5.18(-3.41%)
Apr 29, 2022 157.07 157.77 151.69 152.04 1,380,528 -6.51(-4.11%)
Apr 28, 2022 154.31 159.19 153.71 158.55 797,029 +4.38(+2.84%)
Apr 27, 2022 155.31 156.93 153.95 154.17 933,365 -1.99(-1.28%)
Apr 26, 2022 158.35 159.38 155.82 156.16 736,099 -2.52(-1.59%)
Apr 25, 2022 162.62 162.65 156.13 158.68 831,361 -3.34(-2.06%)
Apr 22, 2022 163.30 164.30 160.95 162.02 1,006,447 -1.10(-0.67%)
Apr 21, 2022 165.73 166.91 162.99 163.12 955,287 -2.22(-1.34%)
Apr 20, 2022 163.84 166.89 163.35 165.34 794,332 +3.14(+1.93%)
Apr 19, 2022 160.73 162.39 159.98 162.20 590,080 +1.91(+1.19%)
Apr 18, 2022 163.90 164.92 159.35 160.29 643,529 -3.67(-2.24%)
Apr 14, 2022 165.59 166.44 163.87 163.96 589,709 -0.98(-0.59%)
Apr 13, 2022 166.32 166.71 164.21 164.93 836,729 -1.38(-0.83%)
Apr 12, 2022 166.76 168.85 166.03 166.32 787,423 -0.66(-0.40%)
Apr 11, 2022 167.75 168.55 165.77 166.98 885,289 -0.64(-0.38%)
Apr 08, 2022 168.78 171.56 167.35 167.62 783,492 -1.25(-0.74%)
Apr 07, 2022 167.63 169.49 165.38 168.87 832,793 +2.12(+1.27%)
Apr 06, 2022 165.32 167.19 164.91 166.75 908,671 +1.33(+0.81%)
Apr 05, 2022 164.36 166.41 164.23 165.42 883,000 +1.37(+0.84%)
Apr 04, 2022 166.09 166.30 162.44 164.05 615,682 -2.56(-1.53%)
Apr 01, 2022 163.53 166.73 162.16 166.60 598,463 +3.27(+2.00%)
Mar 31, 2022 163.58 165.25 163.33 163.34 1,000,161 -0.31(-0.19%)
Mar 30, 2022 162.23 163.89 160.86 163.65 724,798 +1.39(+0.86%)
Mar 29, 2022 161.37 162.36 160.53 162.26 687,624 +2.98(+1.87%)
Mar 28, 2022 158.36 159.28 157.35 159.28 519,600 +1.84(+1.17%)
Mar 25, 2022 156.47 157.51 155.74 157.44 513,920 +1.38(+0.88%)
Mar 24, 2022 153.97 156.15 153.55 156.05 527,760 +2.52(+1.64%)
Mar 23, 2022 154.59 155.21 153.28 153.54 770,422 -0.97(-0.63%)
Mar 22, 2022 155.03 155.57 153.21 154.50 890,591 -0.43(-0.27%)
Mar 21, 2022 156.00 157.82 154.31 154.93 666,117 -1.69(-1.08%)
Mar 18, 2022 155.88 158.63 155.41 156.62 1,824,858 +1.27(+0.82%)
Mar 17, 2022 154.05 156.64 153.71 155.34 647,009 +1.26(+0.82%)
Mar 16, 2022 153.99 154.87 152.13 154.08 998,596 +0.20(+0.13%)
Mar 15, 2022 152.91 154.26 151.26 153.88 686,186 +3.29(+2.18%)
Mar 14, 2022 151.57 152.90 149.63 150.60 1,027,035 +0.53(+0.36%)
Mar 11, 2022 151.30 152.88 149.25 150.06 977,505 -1.04(-0.69%)
Mar 10, 2022 151.21 151.26 149.15 151.10 971,559 -0.65(-0.43%)
Mar 09, 2022 153.89 154.69 150.59 151.75 893,038 -0.45(-0.30%)
Mar 08, 2022 155.32 157.21 151.49 152.21 1,381,488 -4.90(-3.12%)
Mar 07, 2022 159.58 159.84 156.01 157.11 1,261,123 -1.80(-1.13%)
Mar 04, 2022 152.99 159.30 152.89 158.91 1,624,183 +6.02(+3.94%)
Mar 03, 2022 150.48 153.60 150.48 152.89 1,099,159 +2.80(+1.87%)
Mar 02, 2022 148.63 150.51 148.58 150.08 832,689 +1.07(+0.72%)
Mar 01, 2022 149.28 151.18 146.71 149.02 1,374,791 -0.07(-0.05%)
Feb 28, 2022 150.35 150.94 147.30 149.09 3,654,527 -1.58(-1.05%)
Feb 25, 2022 147.52 150.75 147.68 150.67 1,165,486 +4.04(+2.75%)
Feb 24, 2022 143.03 147.06 142.74 146.63 1,250,704 +1.84(+1.27%)
Feb 23, 2022 147.32 148.07 144.64 144.78 1,011,159 -1.09(-0.74%)
Feb 22, 2022 145.21 147.47 143.36 145.87 1,113,104 -0.42(-0.29%)
Feb 18, 2022 146.29 0 +0.20(+0.14%)
Feb 17, 2022 145.96 147.17 142.29 146.10 1,426,657 +1.75(+1.21%)
Feb 16, 2022 145.11 145.15 142.43 144.35 1,895,293 -0.47(-0.33%)
Feb 15, 2022 147.42 147.64 143.46 144.82 1,873,954 -1.24(-0.85%)
Feb 14, 2022 147.49 148.91 144.25 146.07 1,241,782 -1.41(-0.96%)
Feb 11, 2022 149.33 150.25 146.41 147.48 963,045 -0.94(-0.63%)
Feb 10, 2022 150.72 152.22 148.06 148.42 865,544 -5.25(-3.42%)
Feb 09, 2022 154.91 155.07 152.38 153.67 916,946 +0.07(+0.04%)
Feb 08, 2022 153.44 155.74 153.00 153.60 924,251 +0.24(+0.15%)
Feb 07, 2022 153.64 154.14 151.50 153.36 955,004 +0.52(+0.34%)
Feb 04, 2022 153.90 154.62 151.14 152.84 911,288 -1.98(-1.28%)
Feb 03, 2022 156.53 154.61 154.82 745,239 -3.25(-2.06%)
Feb 02, 2022 155.69 158.23 154.55 158.07 878,144 +2.07(+1.33%)
Feb 01, 2022 158.25 158.69 153.90 156.00 920,497 -2.06(-1.30%)
Jan 31, 2022 154.44 158.37 158.05 983,247 +2.91(+1.88%)
Jan 28, 2022 153.60 155.12 150.74 155.14 919,036 +1.66(+1.08%)
Jan 27, 2022 154.20 156.69 153.00 153.48 937,326 +0.59(+0.39%)
Jan 26, 2022 154.76 156.75 151.93 152.89 1,109,221 -1.43(-0.92%)
Jan 25, 2022 155.09 157.14 152.78 154.32 1,166,879 -2.74(-1.75%)
Jan 24, 2022 158.05 159.86 152.59 157.06 1,442,275 -1.57(-0.99%)
Jan 21, 2022 161.28 162.51 158.43 158.63 926,204 -1.29(-0.80%)
Jan 20, 2022 158.80 161.88 156.81 159.92 1,085,854 +1.65(+1.04%)
Jan 19, 2022 158.83 161.52 158.02 158.27 957,255 -0.97(-0.61%)
Jan 18, 2022 158.29 160.93 156.98 159.24 1,187,140 -1.53(-0.95%)
Jan 14, 2022 160.78 0 -4.44(-2.69%)
Jan 13, 2022 166.25 167.42 164.67 165.22 873,770 -1.07(-0.64%)
Jan 12, 2022 164.60 166.71 162.67 166.29 878,927 +0.86(+0.52%)
Jan 11, 2022 167.27 168.17 163.09 165.44 772,654 -1.69(-1.01%)
Jan 10, 2022 169.73 170.00 164.29 167.13 1,100,845 -3.41(-2.00%)
Jan 07, 2022 169.89 171.48 168.11 170.54 1,220,572 -1.77(-1.03%)
Jan 06, 2022 174.59 175.84 171.81 172.31 1,075,864 -2.75(-1.57%)
Jan 05, 2022 174.27 177.21 174.22 175.06 1,153,235 -1.30(-0.74%)
Jan 04, 2022 180.88 181.62 176.34 176.36 1,159,486 -4.64(-2.56%)
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.