Stock Quote

American Water Works (NY: AWK )

156.14 +0.73 (+0.47%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.