Stock Quote

American Water Works (NY: AWK )

153.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 150.38 151.69 149.85 151.66 1,040,996 +1.51(+1.00%)
Apr 29, 2021 150.21 152.34 149.74 150.15 774,067 +0.10(+0.06%)
Apr 28, 2021 150.98 151.17 149.27 150.06 719,210 -0.74(-0.49%)
Apr 27, 2021 153.56 153.69 150.26 150.79 1,412,274 -2.54(-1.65%)
Apr 26, 2021 155.04 155.25 152.10 153.33 965,291 -1.60(-1.04%)
Apr 23, 2021 157.02 157.36 154.87 154.94 1,075,041 -2.01(-1.28%)
Apr 22, 2021 156.53 157.87 156.02 156.95 672,432 +0.42(+0.27%)
Apr 21, 2021 157.78 157.99 155.39 156.53 640,978 -0.30(-0.19%)
Apr 20, 2021 154.59 157.89 154.45 156.83 874,392 +2.52(+1.63%)
Apr 19, 2021 155.79 156.10 153.59 154.31 858,981 -1.36(-0.87%)
Apr 16, 2021 155.56 155.88 154.41 155.68 1,380,212 +0.93(+0.60%)
Apr 15, 2021 152.79 154.89 152.79 154.74 1,099,718 +1.97(+1.29%)
Apr 14, 2021 150.42 152.83 149.68 152.77 955,609 +1.67(+1.11%)
Apr 13, 2021 147.14 151.51 147.08 151.10 759,790 +3.07(+2.08%)
Apr 12, 2021 147.44 149.13 147.16 148.02 763,315 +0.55(+0.38%)
Apr 09, 2021 147.84 148.41 146.77 147.47 627,004 -0.01(-0.01%)
Apr 08, 2021 149.37 149.51 146.98 147.48 676,017 -1.21(-0.81%)
Apr 07, 2021 148.80 149.59 147.65 148.69 629,121 +0.13(+0.08%)
Apr 06, 2021 147.62 148.93 146.70 148.56 872,400 +0.75(+0.51%)
Apr 05, 2021 146.10 148.14 146.08 147.81 593,884 +1.40(+0.96%)
Apr 01, 2021 146.46 147.61 145.44 146.41 879,822 +0.65(+0.45%)
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%)
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.