Stock Quote

American Water Works (NY: AWK )

149.75 -3.15 (-2.06%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 166.49 167.99 165.88 166.04 646,705 -0.60(-0.36%)
Jul 29, 2021 166.43 167.21 165.60 166.65 416,066 +0.37(+0.22%)
Jul 28, 2021 166.08 166.78 164.57 166.28 496,694 +0.15(+0.09%)
Jul 27, 2021 162.40 166.66 161.60 166.13 598,537 +3.92(+2.42%)
Jul 26, 2021 162.52 163.05 161.02 162.21 569,916 -1.06(-0.65%)
Jul 23, 2021 160.83 163.36 160.58 163.27 617,860 +2.78(+1.73%)
Jul 22, 2021 159.68 160.91 159.27 160.49 549,063 +0.91(+0.57%)
Jul 21, 2021 162.44 162.44 158.83 159.58 767,843 -3.13(-1.93%)
Jul 20, 2021 163.95 165.40 161.75 162.71 978,448 -0.65(-0.39%)
Jul 19, 2021 163.36 164.91 160.85 163.36 787,365 -0.93(-0.56%)
Jul 16, 2021 162.56 165.71 162.23 164.29 645,275 +2.15(+1.32%)
Jul 15, 2021 158.52 162.52 158.34 162.14 642,353 +2.80(+1.76%)
Jul 14, 2021 158.33 160.17 157.41 159.34 372,742 +0.97(+0.61%)
Jul 13, 2021 158.95 159.98 157.75 158.37 485,549 -0.71(-0.45%)
Jul 12, 2021 158.37 159.32 157.70 159.08 424,678 +0.68(+0.43%)
Jul 09, 2021 157.78 158.60 156.62 158.40 532,579 +0.68(+0.43%)
Jul 08, 2021 158.68 160.07 157.21 157.72 583,879 -1.76(-1.10%)
Jul 07, 2021 156.18 159.68 155.55 159.47 892,784 +3.42(+2.19%)
Jul 06, 2021 154.03 156.16 152.82 156.06 779,994 +2.93(+1.91%)
Jul 02, 2021 152.20 153.19 151.77 153.13 407,448 +1.28(+0.84%)
Jul 01, 2021 150.53 152.17 149.78 151.85 509,348 +1.41(+0.93%)
Jun 30, 2021 152.04 152.79 149.66 150.44 643,041 -1.32(-0.87%)
Jun 29, 2021 152.70 154.47 151.69 151.76 671,364 -1.81(-1.18%)
Jun 28, 2021 151.89 155.05 151.89 153.57 761,110 +2.05(+1.35%)
Jun 25, 2021 151.06 151.66 149.72 151.52 1,066,817 +0.46(+0.30%)
Jun 24, 2021 153.72 153.77 150.00 151.06 888,719 -1.57(-1.03%)
Jun 23, 2021 156.01 156.18 152.22 152.63 876,084 -3.25(-2.09%)
Jun 22, 2021 157.94 158.67 155.82 155.88 596,073 -1.56(-0.99%)
Jun 21, 2021 154.15 157.78 152.62 157.44 828,604 +3.67(+2.39%)
Jun 18, 2021 157.26 157.94 153.61 153.77 1,783,766 -4.55(-2.87%)
Jun 17, 2021 154.35 158.55 154.10 158.32 634,844 +3.64(+2.35%)
Jun 16, 2021 158.67 159.10 154.57 154.68 814,973 -3.24(-2.05%)
Jun 15, 2021 156.66 158.63 156.19 157.92 656,345 +1.28(+0.82%)
Jun 14, 2021 156.69 157.64 154.66 156.64 753,384 +0.12(+0.07%)
Jun 11, 2021 155.98 156.60 155.45 156.53 763,757 +0.62(+0.39%)
Jun 10, 2021 154.00 156.18 153.45 155.91 555,006 +2.08(+1.35%)
Jun 09, 2021 153.62 154.60 152.85 153.83 661,998 +0.77(+0.50%)
Jun 08, 2021 154.03 154.22 152.30 153.06 491,574 -0.64(-0.42%)
Jun 07, 2021 152.81 153.88 152.50 153.71 499,502 +1.02(+0.66%)
Jun 04, 2021 152.47 153.44 152.28 152.69 413,068 +0.38(+0.25%)
Jun 03, 2021 150.33 152.94 150.33 152.31 738,450 +0.59(+0.39%)
Jun 02, 2021 150.54 152.40 150.09 151.71 516,430 +1.14(+0.76%)
Jun 01, 2021 152.15 152.43 150.44 150.57 634,523 -0.74(-0.49%)
May 28, 2021 150.97 152.22 150.21 151.31 575,989 +1.56(+1.04%)
May 27, 2021 152.27 152.32 149.44 149.75 1,054,666 -1.51(-1.00%)
May 26, 2021 151.58 152.06 150.28 151.26 497,018 +0.05(+0.03%)
May 25, 2021 151.14 152.01 149.92 151.22 595,770 +0.08(+0.05%)
May 24, 2021 151.88 152.74 151.04 151.14 461,103 -0.27(-0.18%)
May 21, 2021 150.96 152.61 150.47 151.41 1,644,611 +0.68(+0.45%)
May 20, 2021 148.50 151.21 148.50 150.73 720,633 +2.29(+1.55%)
May 19, 2021 146.97 148.48 146.52 148.43 620,496 +0.96(+0.65%)
May 18, 2021 147.29 148.31 146.27 147.48 528,113 +0.24(+0.16%)
May 17, 2021 149.00 150.15 147.19 147.24 553,606 -1.93(-1.30%)
May 14, 2021 148.52 150.16 148.37 149.18 851,180 +0.81(+0.55%)
May 13, 2021 146.02 149.01 145.73 148.37 574,411 +2.35(+1.61%)
May 12, 2021 149.15 149.32 145.58 146.01 857,639 -4.01(-2.67%)
May 11, 2021 152.07 152.07 148.92 150.03 683,978 -2.25(-1.47%)
May 10, 2021 148.67 152.81 148.49 152.27 2,057,465 +3.74(+2.52%)
May 07, 2021 148.95 151.50 148.37 148.53 818,640 -0.42(-0.28%)
May 06, 2021 148.68 149.86 147.92 148.95 772,718 +0.14(+0.09%)
May 05, 2021 148.94 150.84 146.98 148.81 734,524 -2.17(-1.44%)
May 04, 2021 150.23 152.38 149.05 150.98 983,566 -0.20(-0.14%)
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.