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 (%)
Feb 26, 2021 142.07 143.27 137.84 137.94 2,043,113 -3.66(-2.58%)
Feb 25, 2021 145.51 145.71 141.00 141.60 1,392,121 -4.18(-2.87%)
Feb 24, 2021 148.75 149.07 145.66 145.78 1,238,393 -3.12(-2.10%)
Feb 23, 2021 147.79 149.49 146.45 148.90 1,011,862 +1.30(+0.88%)
Feb 22, 2021 150.87 152.25 146.63 147.60 1,225,530 -4.72(-3.10%)
Feb 19, 2021 155.93 156.19 152.12 152.31 762,567 -3.39(-2.18%)
Feb 18, 2021 155.95 156.76 155.25 155.71 1,190,273 -0.61(-0.39%)
Feb 17, 2021 156.67 157.47 155.62 156.32 775,410 -0.77(-0.49%)
Feb 16, 2021 157.11 158.71 155.73 157.09 833,900 -0.12(-0.07%)
Feb 12, 2021 159.27 161.26 155.83 157.20 567,451 -3.05(-1.91%)
Feb 11, 2021 160.57 161.08 159.19 160.25 481,881 +0.02(+0.01%)
Feb 10, 2021 160.42 160.57 159.07 160.24 484,646 +1.33(+0.84%)
Feb 09, 2021 157.96 159.12 157.09 158.90 585,890 +1.19(+0.75%)
Feb 08, 2021 160.37 160.63 156.64 157.72 706,218 -2.71(-1.69%)
Feb 05, 2021 159.59 160.94 158.23 160.43 492,572 +1.50(+0.94%)
Feb 04, 2021 158.75 160.39 157.95 158.93 618,564 -0.09(-0.06%)
Feb 03, 2021 157.81 159.75 156.86 159.02 801,280 +0.77(+0.48%)
Feb 02, 2021 156.94 160.93 156.47 158.25 791,073 +1.74(+1.11%)
Feb 01, 2021 155.65 158.50 154.70 156.51 715,927 +2.42(+1.57%)
Jan 29, 2021 153.73 155.82 151.20 154.09 1,150,176 -0.75(-0.48%)
Jan 28, 2021 152.17 157.58 151.95 154.83 854,181 +2.97(+1.96%)
Jan 27, 2021 153.28 153.97 150.58 151.86 993,823 -2.51(-1.63%)
Jan 26, 2021 155.28 155.83 153.72 154.37 1,090,196 -1.84(-1.18%)
Jan 25, 2021 155.89 158.49 154.94 156.21 957,859 +0.29(+0.19%)
Jan 22, 2021 155.46 156.70 154.09 155.92 695,678 +0.01(+0.01%)
Jan 21, 2021 158.04 158.90 154.93 155.91 810,462 -2.42(-1.53%)
Jan 20, 2021 154.28 158.79 153.66 158.33 1,084,541 +4.00(+2.59%)
Jan 19, 2021 155.84 155.93 152.81 154.33 901,003 -0.44(-0.28%)
Jan 15, 2021 152.67 155.33 152.13 154.77 976,798 +1.67(+1.09%)
Jan 14, 2021 154.57 154.73 152.39 153.10 735,163 -1.64(-1.06%)
Jan 13, 2021 151.74 156.20 151.38 154.74 926,990 +3.35(+2.21%)
Jan 12, 2021 151.92 154.18 149.64 151.38 1,164,899 -0.40(-0.26%)
Jan 11, 2021 151.51 152.66 149.47 151.78 838,297 -0.33(-0.22%)
Jan 08, 2021 147.37 152.49 146.80 152.11 1,411,069 +4.70(+3.19%)
Jan 07, 2021 149.12 149.79 147.08 147.41 878,788 -0.22(-0.15%)
Jan 06, 2021 147.07 148.96 145.89 147.63 1,244,823 +1.23(+0.84%)
Jan 05, 2021 145.83 146.81 144.28 146.40 895,377 +0.82(+0.57%)
Jan 04, 2021 148.77 149.02 144.01 145.58 1,423,024 -3.13(-2.10%)
Dec 31, 2020 148.71 148.71 148.71 373,401 +2.75(+1.89%)
Dec 30, 2020 146.22 147.00 145.60 145.96 373,401 -0.10(-0.07%)
Dec 29, 2020 146.11 147.17 145.28 146.06 707,077 +1.05(+0.72%)
Dec 28, 2020 144.95 146.33 144.37 145.01 564,144 +0.49(+0.34%)
Dec 24, 2020 143.29 144.51 142.85 144.51 261,718 +1.68(+1.17%)
Dec 23, 2020 144.33 145.98 142.78 142.84 754,924 -0.63(-0.44%)
Dec 22, 2020 144.71 144.71 142.84 143.47 850,026 -1.02(-0.70%)
Dec 21, 2020 144.33 144.76 142.47 144.49 1,170,940 -1.09(-0.75%)
Dec 18, 2020 147.28 147.83 145.07 145.58 1,951,843 -1.57(-1.07%)
Dec 17, 2020 146.57 148.45 146.03 147.15 955,125 +1.44(+0.99%)
Dec 16, 2020 149.06 149.96 145.60 145.71 847,779 -2.54(-1.71%)
Dec 15, 2020 144.39 148.59 144.19 148.25 1,626,353 +4.30(+2.99%)
Dec 14, 2020 145.46 146.64 143.85 143.94 837,131 +0.26(+0.18%)
Dec 11, 2020 143.38 144.20 142.19 143.68 784,431 +0.20(+0.14%)
Dec 10, 2020 144.04 144.04 142.00 143.48 916,418 -0.39(-0.27%)
Dec 09, 2020 145.43 145.43 143.21 143.87 948,742 -0.85(-0.59%)
Dec 08, 2020 144.92 145.59 144.01 144.72 837,046 -0.94(-0.65%)
Dec 07, 2020 144.22 146.46 143.96 145.66 1,075,831 +1.38(+0.95%)
Dec 04, 2020 147.62 148.13 143.31 144.28 1,360,603 -3.47(-2.35%)
Dec 03, 2020 149.20 150.64 147.21 147.75 730,333 -2.28(-1.52%)
Dec 02, 2020 149.93 150.54 147.97 150.03 819,523 +0.51(+0.34%)
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.