Stock Quote

American Water Works (NY: AWK )

153.74 -0.27 (-0.18%)
Official Closing Price Updated: 6:30 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2020 122.10 124.06 120.94 122.93 825,499 +0.74(+0.61%)
May 29, 2020 119.02 122.57 117.90 122.19 1,576,531 +3.16(+2.65%)
May 28, 2020 117.62 119.87 117.44 119.03 984,925 +3.06(+2.64%)
May 27, 2020 117.42 117.64 113.58 115.97 911,006 -0.19(-0.17%)
May 26, 2020 118.00 119.11 115.63 116.17 908,262 +0.03(+0.02%)
May 22, 2020 115.61 116.44 114.78 116.14 463,251 +0.09(+0.07%)
May 21, 2020 116.42 117.31 115.51 116.05 712,374 +0.02(+0.02%)
May 20, 2020 116.69 117.44 115.63 116.03 710,385 +0.41(+0.36%)
May 19, 2020 117.48 118.43 115.56 115.62 785,759 -2.25(-1.91%)
May 18, 2020 116.02 118.59 115.15 117.87 967,783 +4.57(+4.03%)
May 15, 2020 111.27 114.28 110.22 113.30 3,208,565 +1.43(+1.28%)
May 14, 2020 111.50 112.42 108.24 111.86 1,079,978 -0.23(-0.21%)
May 13, 2020 112.56 112.56 110.72 112.10 1,241,772 -0.54(-0.48%)
May 12, 2020 115.08 115.43 112.61 112.63 943,353 -2.33(-2.03%)
May 11, 2020 112.59 115.28 111.17 114.96 1,134,084 +1.93(+1.71%)
May 08, 2020 114.12 115.21 112.54 113.03 1,115,881 -1.01(-0.88%)
May 07, 2020 115.52 118.29 113.37 114.03 1,168,562 +1.24(+1.10%)
May 06, 2020 118.53 118.91 112.55 112.79 1,178,290 -5.41(-4.58%)
May 05, 2020 116.06 119.40 116.06 118.20 818,711 +1.89(+1.62%)
May 04, 2020 114.11 116.63 113.28 116.31 751,929 +2.16(+1.90%)
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.