Stock Quote

American Water Works (NY: AWK )

156.14 +0.73 (+0.47%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 143.40 146.35 143.02 145.76 1,255,854 +2.98(+2.09%)
Mar 30, 2021 143.82 144.15 141.90 142.77 790,676 -1.03(-0.72%)
Mar 29, 2021 142.26 144.66 141.62 143.80 967,399 +1.55(+1.09%)
Mar 26, 2021 141.02 142.40 138.43 142.26 1,196,718 +1.08(+0.76%)
Mar 25, 2021 141.05 143.18 140.59 141.18 1,245,748 +0.29(+0.21%)
Mar 24, 2021 139.05 141.50 138.33 140.89 1,292,630 +0.74(+0.53%)
Mar 23, 2021 136.30 140.50 135.87 140.15 1,062,970 +3.99(+2.93%)
Mar 22, 2021 135.00 136.22 134.42 136.16 1,056,657 +1.64(+1.22%)
Mar 19, 2021 135.18 135.67 133.10 134.52 2,279,680 -0.62(-0.46%)
Mar 18, 2021 134.84 135.64 133.59 135.14 1,234,656 -0.37(-0.27%)
Mar 17, 2021 136.53 136.97 134.88 135.51 1,243,807 -1.73(-1.26%)
Mar 16, 2021 136.62 138.71 136.60 137.24 1,169,045 +0.83(+0.61%)
Mar 15, 2021 135.63 137.12 134.88 136.41 1,333,288 +1.15(+0.85%)
Mar 12, 2021 134.06 135.67 132.67 135.27 1,058,995 +2.03(+1.53%)
Mar 11, 2021 133.70 134.57 132.29 133.24 1,805,774 +0.64(+0.48%)
Mar 10, 2021 133.80 133.83 131.85 132.59 2,226,819 -0.44(-0.33%)
Mar 09, 2021 131.78 133.64 130.79 133.03 2,566,894 +2.88(+2.21%)
Mar 08, 2021 132.91 134.06 130.01 130.15 1,498,841 -2.08(-1.57%)
Mar 05, 2021 130.72 132.73 128.70 132.24 1,769,313 +1.01(+0.77%)
Mar 04, 2021 131.27 134.90 128.87 131.22 3,195,896 +2.76(+2.15%)
Mar 03, 2021 135.03 135.58 127.37 128.46 2,210,778 -7.30(-5.38%)
Mar 02, 2021 139.63 140.44 135.42 135.76 1,556,028 -4.25(-3.03%)
Mar 01, 2021 140.21 141.74 139.51 140.01 1,221,995 +2.07(+1.50%)
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%)
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.