Stock Quote

American Water Works (NY: AWK )

152.90 +1.64 (+1.08%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 167.65 167.94 165.42 165.56 882,575 -1.23(-0.74%)
Sep 29, 2021 165.10 168.46 164.41 166.79 704,181 +2.07(+1.25%)
Sep 28, 2021 166.61 166.69 164.52 164.73 740,239 -2.47(-1.48%)
Sep 27, 2021 170.70 171.16 167.04 167.20 941,908 -5.96(-3.44%)
Sep 24, 2021 174.17 175.27 172.38 173.15 480,281 -1.02(-0.59%)
Sep 23, 2021 173.96 175.91 173.56 174.17 679,831 +0.11(+0.06%)
Sep 22, 2021 175.32 175.79 172.69 174.06 632,964 -0.72(-0.41%)
Sep 21, 2021 175.79 177.41 174.66 174.79 617,367 -0.77(-0.44%)
Sep 20, 2021 173.62 177.03 172.42 175.56 658,784 +1.19(+0.68%)
Sep 17, 2021 175.99 177.68 173.89 174.38 2,003,234 -3.59(-2.01%)
Sep 16, 2021 180.45 181.14 177.40 177.96 739,209 -1.91(-1.06%)
Sep 15, 2021 180.95 181.70 179.13 179.87 753,551 -1.20(-0.67%)
Sep 14, 2021 180.27 181.35 179.38 181.07 493,557 +1.70(+0.95%)
Sep 13, 2021 182.21 182.69 178.69 179.37 704,798 -1.62(-0.89%)
Sep 10, 2021 184.38 184.38 180.90 180.99 530,809 -2.69(-1.47%)
Sep 09, 2021 183.90 184.99 182.69 183.68 1,008,651 -1.19(-0.64%)
Sep 08, 2021 180.22 185.45 179.73 184.87 602,400 +4.65(+2.58%)
Sep 07, 2021 181.43 181.97 179.13 180.21 621,524 -1.13(-0.62%)
Sep 03, 2021 182.27 183.17 180.78 181.34 476,081 -1.66(-0.91%)
Sep 02, 2021 181.19 183.07 180.70 183.00 469,718 +2.37(+1.31%)
Sep 01, 2021 176.96 181.37 176.96 180.63 767,533 +2.13(+1.20%)
Aug 31, 2021 178.82 179.93 178.07 178.50 937,348 -0.32(-0.18%)
Aug 30, 2021 177.44 179.54 177.07 178.82 531,079 +2.22(+1.26%)
Aug 27, 2021 177.87 178.57 176.31 176.60 764,428 -0.89(-0.50%)
Aug 26, 2021 176.79 177.93 176.06 177.49 531,710 +0.33(+0.19%)
Aug 25, 2021 176.88 177.70 175.86 177.16 512,975 +0.27(+0.15%)
Aug 24, 2021 178.00 178.21 175.32 176.88 761,503 -1.57(-0.88%)
Aug 23, 2021 180.31 181.43 177.61 178.45 1,014,386 -1.86(-1.03%)
Aug 20, 2021 177.72 180.84 176.78 180.31 680,654 +2.28(+1.28%)
Aug 19, 2021 176.55 178.66 175.74 178.03 560,614 +1.85(+1.05%)
Aug 18, 2021 177.45 177.59 175.30 176.18 595,333 -1.48(-0.83%)
Aug 17, 2021 177.60 177.86 175.84 177.66 591,510 -0.11(-0.06%)
Aug 16, 2021 175.31 178.01 175.06 177.76 636,208 +2.53(+1.44%)
Aug 13, 2021 174.02 175.40 173.21 175.24 663,514 +1.44(+0.83%)
Aug 12, 2021 172.08 174.28 171.70 173.80 805,593 +1.85(+1.08%)
Aug 11, 2021 172.83 173.41 170.94 171.95 744,169 -0.44(-0.26%)
Aug 10, 2021 173.55 173.67 171.90 172.39 637,098 -1.09(-0.63%)
Aug 09, 2021 174.43 174.84 171.89 173.47 1,006,308 +0.27(+0.15%)
Aug 06, 2021 175.63 176.11 173.12 173.21 1,025,159 -2.17(-1.24%)
Aug 05, 2021 172.77 175.77 171.79 175.37 538,081 +3.12(+1.81%)
Aug 04, 2021 168.02 172.91 167.95 172.25 1,111,416 +1.14(+0.67%)
Aug 03, 2021 169.11 172.61 167.99 171.11 935,139 +2.98(+1.77%)
Aug 02, 2021 165.92 168.15 165.77 168.13 637,036 +2.09(+1.26%)
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%)
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.