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 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%)
Jan 03, 2022 185.74 186.02 179.09 181.00 724,935 -4.64(-2.50%)
Dec 31, 2021 184.79 186.41 184.29 185.63 388,839 +0.81(+0.44%)
Dec 30, 2021 183.92 185.50 183.09 184.82 380,165 +0.63(+0.34%)
Dec 29, 2021 183.31 184.51 182.11 184.19 380,214 +1.23(+0.67%)
Dec 28, 2021 180.60 182.98 180.16 182.96 381,558 +2.52(+1.39%)
Dec 27, 2021 180.10 181.10 178.84 180.44 436,079 +1.47(+0.82%)
Dec 23, 2021 180.41 180.61 178.69 178.97 328,429 -1.27(-0.70%)
Dec 22, 2021 177.56 180.37 177.07 180.24 465,676 +2.06(+1.16%)
Dec 21, 2021 180.45 180.97 176.11 178.17 969,353 -1.33(-0.74%)
Dec 20, 2021 178.44 180.13 176.48 179.50 728,188 -0.48(-0.27%)
Dec 17, 2021 179.54 181.69 179.14 179.98 2,169,095 +0.18(+0.10%)
Dec 16, 2021 178.72 180.81 178.29 179.81 768,771 +0.65(+0.36%)
Dec 15, 2021 177.08 179.23 177.07 179.16 633,255 +2.92(+1.66%)
Dec 14, 2021 177.65 178.12 175.05 176.24 643,365 -1.57(-0.88%)
Dec 13, 2021 172.91 178.94 172.91 177.81 844,988 +4.68(+2.70%)
Dec 10, 2021 173.61 175.31 172.45 173.13 604,142 +0.31(+0.18%)
Dec 09, 2021 173.49 173.62 171.85 172.82 885,438 -0.92(-0.53%)
Dec 08, 2021 173.87 175.07 172.51 173.74 647,960 +0.24(+0.14%)
Dec 07, 2021 171.28 174.40 170.65 173.50 675,451 +2.56(+1.49%)
Dec 06, 2021 169.34 171.88 168.91 170.95 621,773 +2.25(+1.33%)
Dec 03, 2021 168.64 168.88 164.78 168.70 845,747 +1.24(+0.74%)
Dec 02, 2021 165.81 168.54 165.57 167.46 850,457 +2.53(+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.