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 (%)
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%)
Dec 01, 2020 149.78 151.56 149.26 149.51 822,738 +0.89(+0.60%)
Nov 30, 2020 149.22 150.01 147.42 148.62 1,093,656 -0.34(-0.23%)
Nov 27, 2020 148.07 149.40 147.00 148.96 520,030 +0.58(+0.39%)
Nov 25, 2020 149.20 150.16 146.42 148.38 1,149,247 -0.07(-0.05%)
Nov 24, 2020 151.68 152.01 148.14 148.45 1,038,160 -1.96(-1.30%)
Nov 23, 2020 152.88 153.24 149.96 150.41 637,558 -2.41(-1.58%)
Nov 20, 2020 150.95 155.14 150.95 152.82 1,024,477 +1.03(+0.68%)
Nov 19, 2020 152.01 152.32 149.75 151.79 942,247 +0.45(+0.29%)
Nov 18, 2020 155.69 155.72 151.13 151.34 885,617 -3.00(-1.95%)
Nov 17, 2020 158.84 159.46 153.95 154.35 1,117,190 -6.07(-3.78%)
Nov 16, 2020 157.91 160.49 156.02 160.41 931,668 +4.11(+2.63%)
Nov 13, 2020 156.90 157.85 155.66 156.31 655,224 -0.10(-0.06%)
Nov 12, 2020 159.13 159.60 155.14 156.40 891,200 -2.87(-1.80%)
Nov 11, 2020 159.39 160.56 158.12 159.27 999,003 +0.83(+0.53%)
Nov 10, 2020 157.18 159.49 156.62 158.44 1,054,060 +1.14(+0.73%)
Nov 09, 2020 166.43 167.21 156.91 157.29 1,390,680 +1.70(+1.09%)
Nov 06, 2020 153.40 156.38 152.38 155.60 771,585 +2.82(+1.85%)
Nov 05, 2020 154.51 157.25 150.16 152.78 794,113 +2.70(+1.80%)
Nov 04, 2020 152.83 155.05 149.91 150.07 754,018 -1.63(-1.08%)
Nov 03, 2020 150.70 153.94 150.15 151.71 768,473 +2.70(+1.81%)
Nov 02, 2020 146.78 149.75 146.44 149.00 757,301 +3.66(+2.52%)
Oct 30, 2020 146.11 147.11 144.11 145.34 861,263 -1.59(-1.08%)
Oct 29, 2020 147.67 148.68 145.00 146.94 552,992 -0.81(-0.55%)
Oct 28, 2020 147.52 150.26 147.28 147.75 905,832 -1.56(-1.05%)
Oct 27, 2020 149.06 150.82 148.40 149.31 643,128 +0.59(+0.40%)
Oct 26, 2020 149.00 149.70 146.78 148.72 700,226 -0.07(-0.05%)
Oct 23, 2020 148.60 149.37 147.74 148.79 438,657 +0.45(+0.31%)
Oct 22, 2020 147.80 148.68 147.11 148.34 471,724 +1.31(+0.89%)
Oct 21, 2020 148.15 148.80 146.64 147.02 847,488 -0.87(-0.59%)
Oct 20, 2020 149.96 149.96 147.37 147.89 751,366 -1.32(-0.89%)
Oct 19, 2020 150.90 152.13 148.69 149.22 1,216,830 -1.16(-0.77%)
Oct 16, 2020 151.21 151.27 150.16 150.38 1,159,915 -0.13(-0.09%)
Oct 15, 2020 149.24 151.78 148.28 150.51 532,157 +0.10(+0.06%)
Oct 14, 2020 150.28 151.99 149.24 150.41 602,601 -0.31(-0.21%)
Oct 13, 2020 150.96 150.98 149.20 150.72 613,946 -2.16(-1.42%)
Oct 12, 2020 151.27 154.51 150.93 152.89 591,258 +2.48(+1.65%)
Oct 09, 2020 150.85 151.87 149.30 150.40 675,072 -0.10(-0.06%)
Oct 08, 2020 149.68 151.02 148.79 150.50 574,102 +1.29(+0.87%)
Oct 07, 2020 148.66 150.12 147.66 149.21 975,913 +1.95(+1.32%)
Oct 06, 2020 146.64 148.46 145.69 147.26 743,885 +0.58(+0.40%)
Oct 05, 2020 144.13 146.93 143.49 146.68 732,167 +2.83(+1.97%)
Oct 02, 2020 142.46 144.82 141.83 143.85 777,902 +0.38(+0.26%)
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.