Stock Quote

American Water Works (NY: AWK )

149.71 -3.19 (-2.09%)
Streaming Delayed Price Updated: 2:16 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 137.27 137.78 136.03 136.49 912,425 +0.53(+0.39%)
Aug 28, 2020 136.29 136.29 134.08 135.96 800,891 -0.56(-0.41%)
Aug 27, 2020 137.01 137.86 135.55 136.52 729,024 +0.45(+0.33%)
Aug 26, 2020 137.49 138.06 135.95 136.06 604,668 -2.54(-1.83%)
Aug 25, 2020 139.04 139.04 137.46 138.60 403,233 -0.34(-0.24%)
Aug 24, 2020 138.69 139.37 137.33 138.94 485,302 +0.23(+0.17%)
Aug 21, 2020 139.42 139.82 137.72 138.71 624,641 -0.62(-0.44%)
Aug 20, 2020 138.62 140.32 138.26 139.33 447,591 +0.35(+0.25%)
Aug 19, 2020 141.71 142.14 138.66 138.98 624,428 -2.01(-1.42%)
Aug 18, 2020 141.12 142.15 140.30 140.99 510,795 -0.54(-0.38%)
Aug 17, 2020 140.99 143.04 140.11 141.53 681,301 +1.21(+0.86%)
Aug 14, 2020 141.14 141.64 139.82 140.32 392,057 -1.16(-0.82%)
Aug 13, 2020 140.29 142.12 139.34 141.48 635,187 +0.62(+0.44%)
Aug 12, 2020 138.22 142.03 137.90 140.86 623,993 +3.33(+2.42%)
Aug 11, 2020 143.14 143.39 136.85 137.53 767,307 -5.93(-4.13%)
Aug 10, 2020 144.52 144.77 142.82 143.46 622,172 -0.65(-0.45%)
Aug 07, 2020 141.43 144.35 140.56 144.12 816,328 +2.71(+1.92%)
Aug 06, 2020 140.78 142.35 139.52 141.40 766,621 -0.27(-0.19%)
Aug 05, 2020 142.57 142.60 140.13 141.67 526,507 -0.24(-0.17%)
Aug 04, 2020 140.94 142.09 140.42 141.91 713,031 +0.42(+0.30%)
Aug 03, 2020 141.43 141.79 139.89 141.49 605,366 -0.20(-0.14%)
Jul 31, 2020 140.67 142.88 139.97 141.69 824,540 +0.62(+0.44%)
Jul 30, 2020 141.26 142.37 140.32 141.07 614,437 -1.31(-0.92%)
Jul 29, 2020 140.41 142.55 140.39 142.38 843,234 +2.53(+1.81%)
Jul 28, 2020 138.43 140.73 138.43 139.85 753,258 +0.99(+0.71%)
Jul 27, 2020 139.51 140.38 138.26 138.86 865,979 -0.18(-0.13%)
Jul 24, 2020 139.51 140.44 137.77 139.04 866,946 -0.36(-0.26%)
Jul 23, 2020 139.19 140.29 138.46 139.40 747,597 +1.06(+0.76%)
Jul 22, 2020 135.59 139.01 134.90 138.34 631,936 +2.51(+1.85%)
Jul 21, 2020 134.50 136.50 134.04 135.83 589,216 +1.41(+1.05%)
Jul 20, 2020 135.52 137.43 133.72 134.42 723,392 -1.45(-1.07%)
Jul 17, 2020 133.66 136.17 133.18 135.87 910,288 +2.79(+2.10%)
Jul 16, 2020 128.95 133.15 128.50 133.08 1,143,792 +4.10(+3.18%)
Jul 15, 2020 129.88 130.70 128.35 128.98 954,867 -0.75(-0.58%)
Jul 14, 2020 128.38 130.11 127.82 129.73 1,216,743 +1.80(+1.41%)
Jul 13, 2020 127.79 129.32 127.16 127.93 1,022,561 -0.40(-0.31%)
Jul 10, 2020 125.99 128.35 125.79 128.34 743,884 +2.60(+2.07%)
Jul 09, 2020 126.37 126.70 123.88 125.74 742,113 -1.03(-0.81%)
Jul 08, 2020 125.46 127.18 125.08 126.77 699,969 +1.39(+1.11%)
Jul 07, 2020 125.31 126.55 124.48 125.37 720,991 -0.70(-0.56%)
Jul 06, 2020 127.61 128.85 125.41 126.08 573,672 -0.02(-0.02%)
Jul 02, 2020 126.18 127.15 125.65 126.09 759,994 +0.42(+0.34%)
Jul 01, 2020 123.78 126.16 123.58 125.67 797,095 +1.89(+1.52%)
Jun 30, 2020 120.72 124.53 120.72 123.78 1,277,099 +3.16(+2.62%)
Jun 29, 2020 119.67 120.69 117.85 120.62 642,045 +1.24(+1.04%)
Jun 26, 2020 117.79 120.80 117.22 119.38 1,860,074 +1.79(+1.52%)
Jun 25, 2020 119.69 119.69 116.10 117.59 735,663 -2.10(-1.75%)
Jun 24, 2020 119.63 120.46 118.44 119.69 1,078,901 -0.79(-0.65%)
Jun 23, 2020 122.87 123.32 120.15 120.48 865,779 -1.55(-1.27%)
Jun 22, 2020 121.54 122.76 120.94 122.03 1,171,766 +0.45(+0.37%)
Jun 19, 2020 126.09 126.16 121.57 121.57 1,823,384 -2.70(-2.18%)
Jun 18, 2020 124.44 125.23 122.71 124.28 653,996 -0.66(-0.53%)
Jun 17, 2020 125.08 125.88 122.63 124.94 725,217 +0.19(+0.15%)
Jun 16, 2020 126.51 127.65 123.91 124.75 727,375 +0.42(+0.34%)
Jun 15, 2020 121.49 125.49 120.00 124.32 1,260,065 +1.86(+1.52%)
Jun 12, 2020 124.74 124.86 121.04 122.47 936,897 -0.20(-0.16%)
Jun 11, 2020 124.70 125.90 121.95 122.67 1,065,283 -3.42(-2.72%)
Jun 10, 2020 126.04 127.66 125.24 126.09 638,857 +0.35(+0.28%)
Jun 09, 2020 126.63 126.63 124.29 125.75 890,885 -1.73(-1.36%)
Jun 08, 2020 125.58 127.84 124.83 127.48 782,997 +0.91(+0.71%)
Jun 05, 2020 126.33 129.17 125.77 126.58 859,879 +0.83(+0.66%)
Jun 04, 2020 126.38 127.58 123.85 125.75 1,157,093 -1.59(-1.25%)
Jun 03, 2020 125.34 127.53 124.62 127.34 1,161,152 +2.17(+1.74%)
Jun 02, 2020 122.86 125.16 122.28 125.16 854,325 +2.23(+1.82%)
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.