Stock Quote

American Water Works (NY: AWK )

160.91 USD +3.37 (+2.14%)
Streaming Delayed Price Updated: 3:01 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 161.11 161.80 157.37 157.54 1,741,119 -4.66(-2.87%)
Jun 17, 2021 158.13 162.43 157.87 162.20 619,666 +3.73(+2.35%)
Jun 16, 2021 162.56 163.00 158.36 158.47 795,489 -3.32(-2.05%)
Jun 15, 2021 160.50 162.52 160.02 161.79 640,653 +1.31(+0.82%)
Jun 14, 2021 160.53 161.50 158.45 160.48 735,372 +0.12(+0.07%)
Jun 11, 2021 159.80 160.44 159.26 160.36 745,497 +0.63(+0.39%)
Jun 10, 2021 157.77 160.00 157.21 159.73 541,737 +2.13(+1.35%)
Jun 09, 2021 157.38 158.39 156.59 157.60 646,171 +0.79(+0.50%)
Jun 08, 2021 157.80 158.02 156.03 156.81 479,822 -0.66(-0.42%)
Jun 07, 2021 156.55 157.65 156.23 157.47 487,560 +1.04(+0.66%)
Jun 04, 2021 156.21 157.20 156.01 156.43 403,193 +0.39(+0.25%)
Jun 03, 2021 154.01 156.68 154.01 156.04 720,795 +0.61(+0.39%)
Jun 02, 2021 154.23 156.13 153.77 155.43 504,083 +1.17(+0.76%)
Jun 01, 2021 155.88 156.16 154.13 154.26 619,353 -0.76(-0.49%)
May 28, 2021 154.67 155.95 153.89 155.02 562,218 +1.60(+1.04%)
May 27, 2021 156.00 156.05 153.37 153.42 1,029,451 -1.55(-1.00%)
May 26, 2021 155.29 155.78 153.96 154.97 485,135 +0.05(+0.03%)
May 25, 2021 154.84 155.73 153.59 154.92 581,526 +0.08(+0.05%)
May 24, 2021 155.60 156.49 154.74 154.84 450,079 -0.28(-0.18%)
May 21, 2021 154.66 156.35 154.16 155.12 1,605,291 +0.70(+0.45%)
May 20, 2021 152.14 154.91 152.14 154.42 703,404 +2.35(+1.55%)
May 19, 2021 150.57 152.12 150.11 152.07 605,661 +0.98(+0.65%)
May 18, 2021 150.90 151.94 149.85 151.09 515,487 +0.24(+0.16%)
May 17, 2021 152.65 153.83 150.80 150.85 540,370 -1.98(-1.30%)
May 14, 2021 152.16 153.84 152.00 152.83 830,830 +0.83(+0.55%)
May 13, 2021 149.60 152.66 149.30 152.00 560,678 +2.41(+1.61%)
May 12, 2021 152.80 152.98 149.15 149.59 837,134 -4.11(-2.67%)
May 11, 2021 155.80 155.80 152.57 153.70 667,625 -2.30(-1.47%)
May 10, 2021 152.31 156.55 152.13 156.00 2,008,274 +3.23(+2.11%)
May 07, 2021 153.20 155.82 152.61 152.77 795,916 -0.43(-0.28%)
May 06, 2021 152.92 154.14 152.14 153.20 751,269 +0.14(+0.09%)
May 05, 2021 153.19 155.15 151.18 153.06 714,135 -2.23(-1.44%)
May 04, 2021 154.52 156.73 153.31 155.29 956,264 -0.21(-0.14%)
May 03, 2021 156.16 156.81 154.74 155.50 597,965 -0.49(-0.31%)
Apr 30, 2021 154.67 156.02 154.13 155.99 1,012,100 +1.55(+1.00%)
Apr 29, 2021 154.50 156.69 154.01 154.44 752,581 +0.10(+0.06%)
Apr 28, 2021 155.29 155.49 153.53 154.34 699,246 -0.76(-0.49%)
Apr 27, 2021 157.94 158.08 154.55 155.10 1,373,072 -2.61(-1.65%)
Apr 26, 2021 159.47 159.68 156.44 157.71 938,497 -1.65(-1.04%)
Apr 23, 2021 161.50 161.85 159.29 159.36 1,045,200 -2.07(-1.28%)
Apr 22, 2021 161.00 162.38 160.47 161.43 653,767 +0.43(+0.27%)
Apr 21, 2021 162.29 162.50 159.83 161.00 623,186 -0.31(-0.19%)
Apr 20, 2021 159.00 162.40 158.86 161.31 850,121 +2.59(+1.63%)
Apr 19, 2021 160.24 160.56 157.98 158.72 835,138 -1.40(-0.87%)
Apr 16, 2021 160.00 160.32 158.82 160.12 1,341,900 +0.96(+0.60%)
Apr 15, 2021 157.15 159.31 157.15 159.16 1,069,192 +2.03(+1.29%)
Apr 14, 2021 154.71 157.19 153.95 157.13 929,083 +1.72(+1.11%)
Apr 13, 2021 151.34 155.84 151.28 155.41 738,700 +3.16(+2.08%)
Apr 12, 2021 151.65 153.39 151.36 152.25 742,127 +0.57(+0.38%)
Apr 09, 2021 152.06 152.65 150.96 151.68 609,600 -0.01(-0.01%)
Apr 08, 2021 153.63 153.78 151.18 151.69 657,252 -1.24(-0.81%)
Apr 07, 2021 153.05 153.86 151.86 152.93 611,658 +0.13(+0.09%)
Apr 06, 2021 151.84 153.18 150.89 152.80 848,184 +0.77(+0.51%)
Apr 05, 2021 150.27 152.37 150.25 152.03 577,399 +1.44(+0.96%)
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.