Stock Quote

American Water Works (NY: AWK )

145.57 +0.52 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 145.83 146.66 143.23 145.57 2,037,997 +0.52(+0.36%)
May 19, 2022 144.07 145.47 142.36 145.05 940,306 +0.77(+0.53%)
May 18, 2022 146.45 147.58 143.92 144.28 676,810 -2.13(-1.45%)
May 17, 2022 146.73 146.73 143.92 146.41 664,274 +0.44(+0.30%)
May 16, 2022 146.34 148.07 145.70 145.97 780,848 -0.51(-0.35%)
May 13, 2022 147.03 147.91 145.11 146.48 710,819 +0.66(+0.45%)
May 12, 2022 144.24 146.23 143.74 145.82 1,255,220 +1.78(+1.24%)
May 11, 2022 143.64 146.22 143.14 144.04 1,003,997 +0.49(+0.34%)
May 10, 2022 146.01 148.12 142.63 143.55 1,065,570 -2.24(-1.54%)
May 09, 2022 147.28 147.94 144.94 145.79 953,936 -3.22(-2.16%)
May 06, 2022 146.83 149.64 146.65 149.01 1,110,011 +0.65(+0.44%)
May 05, 2022 151.55 152.37 147.11 148.36 693,520 -4.14(-2.71%)
May 04, 2022 149.99 152.77 148.95 152.50 852,493 +2.88(+1.92%)
May 03, 2022 149.07 153.06 148.96 149.62 1,110,024 +0.79(+0.53%)
May 02, 2022 154.84 154.93 147.56 148.83 1,349,338 -5.25(-3.41%)
Apr 29, 2022 159.18 159.89 153.73 154.08 1,362,228 -6.60(-4.11%)
Apr 28, 2022 156.38 161.33 155.77 160.68 786,464 +4.44(+2.84%)
Apr 27, 2022 157.40 159.04 156.02 156.24 920,993 -2.02(-1.28%)
Apr 26, 2022 160.48 161.53 157.91 158.26 726,342 -2.55(-1.59%)
Apr 25, 2022 164.80 164.83 158.23 160.81 820,341 -3.39(-2.06%)
Apr 22, 2022 165.49 166.51 163.11 164.20 993,106 -1.11(-0.67%)
Apr 21, 2022 167.96 169.16 165.18 165.31 942,624 -2.25(-1.34%)
Apr 20, 2022 166.04 169.13 165.55 167.56 783,803 +3.18(+1.93%)
Apr 19, 2022 162.89 164.57 162.13 164.38 582,258 +1.94(+1.19%)
Apr 18, 2022 166.10 167.14 161.50 162.44 634,999 -3.72(-2.24%)
Apr 14, 2022 167.82 168.68 166.07 166.16 581,892 -0.99(-0.59%)
Apr 13, 2022 168.55 168.95 166.42 167.15 825,638 -1.40(-0.83%)
Apr 12, 2022 169.00 171.12 168.26 168.55 776,985 -0.67(-0.40%)
Apr 11, 2022 170.00 170.81 168.00 169.22 873,554 -0.65(-0.38%)
Apr 08, 2022 171.05 173.87 169.60 169.87 773,106 -1.27(-0.74%)
Apr 07, 2022 169.88 171.76 167.60 171.14 821,754 +2.15(+1.27%)
Apr 06, 2022 167.54 169.44 167.12 168.99 896,626 +1.35(+0.81%)
Apr 05, 2022 166.57 168.65 166.44 167.64 871,295 +1.39(+0.84%)
Apr 04, 2022 168.32 168.53 164.62 166.25 607,521 -2.59(-1.53%)
Apr 01, 2022 165.73 168.97 164.34 168.84 590,530 +3.31(+2.00%)
Mar 31, 2022 165.78 167.47 165.52 165.53 986,903 -0.32(-0.19%)
Mar 30, 2022 164.41 166.09 163.02 165.85 715,191 +1.41(+0.86%)
Mar 29, 2022 163.54 164.54 162.69 164.44 678,509 +3.02(+1.87%)
Mar 28, 2022 160.49 161.42 159.46 161.42 512,713 +1.87(+1.17%)
Mar 25, 2022 158.57 159.63 157.83 159.55 507,108 +1.40(+0.89%)
Mar 24, 2022 156.04 158.25 155.61 158.15 520,764 +2.55(+1.64%)
Mar 23, 2022 156.67 157.29 155.33 155.60 760,210 -0.98(-0.63%)
Mar 22, 2022 157.11 157.66 155.27 156.58 878,786 -0.43(-0.27%)
Mar 21, 2022 158.10 159.94 156.38 157.01 657,287 -1.71(-1.08%)
Mar 18, 2022 157.97 160.76 157.50 158.72 1,800,668 +1.29(+0.82%)
Mar 17, 2022 156.12 158.74 155.77 157.43 638,433 +1.28(+0.82%)
Mar 16, 2022 156.06 156.95 154.17 156.15 985,359 +0.20(+0.13%)
Mar 15, 2022 154.96 156.33 153.29 155.95 677,090 +3.33(+2.18%)
Mar 14, 2022 153.61 154.95 151.64 152.62 1,013,421 +0.54(+0.36%)
Mar 11, 2022 153.33 154.93 151.26 152.08 964,548 -1.05(-0.69%)
Mar 10, 2022 153.24 153.29 151.15 153.13 958,680 -0.66(-0.43%)
Mar 09, 2022 155.96 156.77 152.61 153.79 881,200 -0.46(-0.30%)
Mar 08, 2022 157.41 159.32 153.52 154.25 1,363,175 -4.97(-3.12%)
Mar 07, 2022 161.72 161.99 158.10 159.22 1,244,406 -1.82(-1.13%)
Mar 04, 2022 155.04 161.44 154.94 161.04 1,602,653 +6.10(+3.94%)
Mar 03, 2022 152.50 155.66 152.50 154.94 1,084,589 +2.84(+1.87%)
Mar 02, 2022 150.63 152.53 150.58 152.10 821,651 +1.08(+0.72%)
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.