Stock Quote

American Water Works (NY: AWK )

156.14 +0.73 (+0.47%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 149.22 150.01 147.42 148.62 1,093,656 -0.34(-0.23%)
Nov 27, 2020 148.07 149.40 147.00 148.96 520,030 +0.58(+0.39%)
Nov 25, 2020 149.20 150.16 146.42 148.38 1,149,247 -0.07(-0.05%)
Nov 24, 2020 151.68 152.01 148.14 148.45 1,038,160 -1.96(-1.30%)
Nov 23, 2020 152.88 153.24 149.96 150.41 637,558 -2.41(-1.58%)
Nov 20, 2020 150.95 155.14 150.95 152.82 1,024,477 +1.03(+0.68%)
Nov 19, 2020 152.01 152.32 149.75 151.79 942,247 +0.45(+0.29%)
Nov 18, 2020 155.69 155.72 151.13 151.34 885,617 -3.00(-1.95%)
Nov 17, 2020 158.84 159.46 153.95 154.35 1,117,190 -6.07(-3.78%)
Nov 16, 2020 157.91 160.49 156.02 160.41 931,668 +4.11(+2.63%)
Nov 13, 2020 156.90 157.85 155.66 156.31 655,224 -0.10(-0.06%)
Nov 12, 2020 159.13 159.60 155.14 156.40 891,200 -2.87(-1.80%)
Nov 11, 2020 159.39 160.56 158.12 159.27 999,003 +0.83(+0.53%)
Nov 10, 2020 157.18 159.49 156.62 158.44 1,054,060 +1.14(+0.73%)
Nov 09, 2020 166.43 167.21 156.91 157.29 1,390,680 +1.70(+1.09%)
Nov 06, 2020 153.40 156.38 152.38 155.60 771,585 +2.82(+1.85%)
Nov 05, 2020 154.51 157.25 150.16 152.78 794,113 +2.70(+1.80%)
Nov 04, 2020 152.83 155.05 149.91 150.07 754,018 -1.63(-1.08%)
Nov 03, 2020 150.70 153.94 150.15 151.71 768,473 +2.70(+1.81%)
Nov 02, 2020 146.78 149.75 146.44 149.00 757,301 +3.66(+2.52%)
Oct 30, 2020 146.11 147.11 144.11 145.34 861,263 -1.59(-1.08%)
Oct 29, 2020 147.67 148.68 145.00 146.94 552,992 -0.81(-0.55%)
Oct 28, 2020 147.52 150.26 147.28 147.75 905,832 -1.56(-1.05%)
Oct 27, 2020 149.06 150.82 148.40 149.31 643,128 +0.59(+0.40%)
Oct 26, 2020 149.00 149.70 146.78 148.72 700,226 -0.07(-0.05%)
Oct 23, 2020 148.60 149.37 147.74 148.79 438,657 +0.45(+0.31%)
Oct 22, 2020 147.80 148.68 147.11 148.34 471,724 +1.31(+0.89%)
Oct 21, 2020 148.15 148.80 146.64 147.02 847,488 -0.87(-0.59%)
Oct 20, 2020 149.96 149.96 147.37 147.89 751,366 -1.32(-0.89%)
Oct 19, 2020 150.90 152.13 148.69 149.22 1,216,830 -1.16(-0.77%)
Oct 16, 2020 151.21 151.27 150.16 150.38 1,159,915 -0.13(-0.09%)
Oct 15, 2020 149.24 151.78 148.28 150.51 532,157 +0.10(+0.06%)
Oct 14, 2020 150.28 151.99 149.24 150.41 602,601 -0.31(-0.21%)
Oct 13, 2020 150.96 150.98 149.20 150.72 613,946 -2.16(-1.42%)
Oct 12, 2020 151.27 154.51 150.93 152.89 591,258 +2.48(+1.65%)
Oct 09, 2020 150.85 151.87 149.30 150.40 675,072 -0.10(-0.06%)
Oct 08, 2020 149.68 151.02 148.79 150.50 574,102 +1.29(+0.87%)
Oct 07, 2020 148.66 150.12 147.66 149.21 975,913 +1.95(+1.32%)
Oct 06, 2020 146.64 148.46 145.69 147.26 743,885 +0.58(+0.40%)
Oct 05, 2020 144.13 146.93 143.49 146.68 732,167 +2.83(+1.97%)
Oct 02, 2020 142.46 144.82 141.83 143.85 777,902 +0.38(+0.26%)
Oct 01, 2020 140.56 143.75 140.45 143.47 1,530,726 +3.56(+2.55%)
Sep 30, 2020 139.66 141.26 139.19 139.91 1,138,724 +1.14(+0.82%)
Sep 29, 2020 139.78 140.12 137.98 138.77 585,222 -0.82(-0.59%)
Sep 28, 2020 139.51 141.05 138.72 139.59 620,468 +0.31(+0.22%)
Sep 25, 2020 134.75 139.41 134.75 139.28 929,920 +3.45(+2.54%)
Sep 24, 2020 134.15 137.08 133.75 135.83 935,053 +2.52(+1.89%)
Sep 23, 2020 135.82 136.36 133.30 133.31 606,530 -2.05(-1.51%)
Sep 22, 2020 135.43 136.61 134.14 135.36 743,617 +0.44(+0.32%)
Sep 21, 2020 133.21 135.27 132.31 134.92 773,438 +1.39(+1.04%)
Sep 18, 2020 135.92 136.97 133.26 133.53 1,471,407 -2.65(-1.94%)
Sep 17, 2020 137.44 138.06 134.91 136.18 759,449 -1.69(-1.23%)
Sep 16, 2020 138.91 140.51 137.69 137.87 702,289 -0.79(-0.57%)
Sep 15, 2020 139.21 139.87 137.95 138.66 841,823 +0.69(+0.50%)
Sep 14, 2020 137.26 138.88 136.40 137.98 708,913 +1.72(+1.26%)
Sep 11, 2020 136.70 136.90 135.47 136.26 499,651 +0.32(+0.23%)
Sep 10, 2020 137.84 138.50 135.88 135.94 595,918 -2.35(-1.70%)
Sep 09, 2020 137.15 140.14 137.15 138.28 691,319 +2.35(+1.73%)
Sep 08, 2020 138.09 138.29 135.33 135.94 799,107 -2.32(-1.68%)
Sep 04, 2020 137.80 139.07 136.77 138.26 988,118 +0.67(+0.48%)
Sep 03, 2020 139.68 141.28 136.45 137.59 742,812 -1.61(-1.16%)
Sep 02, 2020 135.58 139.96 134.95 139.20 967,829 +3.84(+2.84%)
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.