Stock Quote

American Water Works (NY: AWK )

152.90 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 149.25 150.49 146.01 149.90 1,569,900 -0.50(-0.34%)
May 27, 2022 147.53 150.74 147.07 150.41 851,350 +2.91(+1.97%)
May 26, 2022 147.05 148.10 146.49 147.50 837,161 +1.91(+1.31%)
May 25, 2022 146.53 147.31 145.01 145.58 683,257 -1.57(-1.06%)
May 24, 2022 147.10 147.77 142.85 147.15 1,327,341 +0.11(+0.07%)
May 23, 2022 145.97 147.30 144.84 147.04 981,222 +2.76(+1.92%)
May 20, 2022 144.53 145.35 141.96 144.28 2,040,753 +0.52(+0.36%)
May 19, 2022 142.79 144.17 141.09 143.76 948,749 +0.76(+0.53%)
May 18, 2022 145.15 146.27 142.64 143.00 682,887 -2.11(-1.45%)
May 17, 2022 145.42 145.42 142.64 145.11 670,238 +0.44(+0.30%)
May 16, 2022 145.04 146.76 144.40 144.67 787,859 -0.50(-0.35%)
May 13, 2022 145.72 146.59 143.82 145.18 717,201 +0.65(+0.45%)
May 12, 2022 142.96 144.93 142.46 144.52 1,266,491 +1.76(+1.24%)
May 11, 2022 142.36 144.92 141.87 142.76 1,013,012 +0.49(+0.34%)
May 10, 2022 144.71 146.80 141.36 142.27 1,075,138 -2.22(-1.54%)
May 09, 2022 145.97 146.62 143.65 144.49 962,501 -2.54(-1.73%)
May 06, 2022 144.88 147.66 144.70 147.03 1,124,923 +0.64(+0.44%)
May 05, 2022 149.54 150.35 145.16 146.39 702,836 -4.09(-2.71%)
May 04, 2022 148.00 150.75 146.98 150.48 863,945 +2.84(+1.92%)
May 03, 2022 147.09 151.03 146.99 147.64 1,124,936 +0.78(+0.53%)
May 02, 2022 152.79 152.88 145.61 146.86 1,367,465 -5.18(-3.41%)
Apr 29, 2022 157.07 157.77 151.69 152.04 1,380,528 -6.51(-4.11%)
Apr 28, 2022 154.31 159.19 153.71 158.55 797,029 +4.38(+2.84%)
Apr 27, 2022 155.31 156.93 153.95 154.17 933,365 -1.99(-1.28%)
Apr 26, 2022 158.35 159.38 155.82 156.16 736,099 -2.52(-1.59%)
Apr 25, 2022 162.62 162.65 156.13 158.68 831,361 -3.34(-2.06%)
Apr 22, 2022 163.30 164.30 160.95 162.02 1,006,447 -1.10(-0.67%)
Apr 21, 2022 165.73 166.91 162.99 163.12 955,287 -2.22(-1.34%)
Apr 20, 2022 163.84 166.89 163.35 165.34 794,332 +3.14(+1.93%)
Apr 19, 2022 160.73 162.39 159.98 162.20 590,080 +1.91(+1.19%)
Apr 18, 2022 163.90 164.92 159.35 160.29 643,529 -3.67(-2.24%)
Apr 14, 2022 165.59 166.44 163.87 163.96 589,709 -0.98(-0.59%)
Apr 13, 2022 166.32 166.71 164.21 164.93 836,729 -1.38(-0.83%)
Apr 12, 2022 166.76 168.85 166.03 166.32 787,423 -0.66(-0.40%)
Apr 11, 2022 167.75 168.55 165.77 166.98 885,289 -0.64(-0.38%)
Apr 08, 2022 168.78 171.56 167.35 167.62 783,492 -1.25(-0.74%)
Apr 07, 2022 167.63 169.49 165.38 168.87 832,793 +2.12(+1.27%)
Apr 06, 2022 165.32 167.19 164.91 166.75 908,671 +1.33(+0.81%)
Apr 05, 2022 164.36 166.41 164.23 165.42 883,000 +1.37(+0.84%)
Apr 04, 2022 166.09 166.30 162.44 164.05 615,682 -2.56(-1.53%)
Apr 01, 2022 163.53 166.73 162.16 166.60 598,463 +3.27(+2.00%)
Mar 31, 2022 163.58 165.25 163.33 163.34 1,000,161 -0.31(-0.19%)
Mar 30, 2022 162.23 163.89 160.86 163.65 724,798 +1.39(+0.86%)
Mar 29, 2022 161.37 162.36 160.53 162.26 687,624 +2.98(+1.87%)
Mar 28, 2022 158.36 159.28 157.35 159.28 519,600 +1.84(+1.17%)
Mar 25, 2022 156.47 157.51 155.74 157.44 513,920 +1.38(+0.88%)
Mar 24, 2022 153.97 156.15 153.55 156.05 527,760 +2.52(+1.64%)
Mar 23, 2022 154.59 155.21 153.28 153.54 770,422 -0.97(-0.63%)
Mar 22, 2022 155.03 155.57 153.21 154.50 890,591 -0.43(-0.27%)
Mar 21, 2022 156.00 157.82 154.31 154.93 666,117 -1.69(-1.08%)
Mar 18, 2022 155.88 158.63 155.41 156.62 1,824,858 +1.27(+0.82%)
Mar 17, 2022 154.05 156.64 153.71 155.34 647,009 +1.26(+0.82%)
Mar 16, 2022 153.99 154.87 152.13 154.08 998,596 +0.20(+0.13%)
Mar 15, 2022 152.91 154.26 151.26 153.88 686,186 +3.29(+2.18%)
Mar 14, 2022 151.57 152.90 149.63 150.60 1,027,035 +0.53(+0.36%)
Mar 11, 2022 151.30 152.88 149.25 150.06 977,505 -1.04(-0.69%)
Mar 10, 2022 151.21 151.26 149.15 151.10 971,559 -0.65(-0.43%)
Mar 09, 2022 153.89 154.69 150.59 151.75 893,038 -0.45(-0.30%)
Mar 08, 2022 155.32 157.21 151.49 152.21 1,381,488 -4.90(-3.12%)
Mar 07, 2022 159.58 159.84 156.01 157.11 1,261,123 -1.80(-1.13%)
Mar 04, 2022 152.99 159.30 152.89 158.91 1,624,183 +6.02(+3.94%)
Mar 03, 2022 150.48 153.60 150.48 152.89 1,099,159 +2.80(+1.87%)
Mar 02, 2022 148.63 150.51 148.58 150.08 832,689 +1.07(+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.