Stock Quote

American Water Works (NY: AWK )

156.14 +0.73 (+0.47%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 169.59 171.30 165.62 165.69 1,589,059 -4.67(-2.74%)
Nov 29, 2021 168.58 170.93 166.97 170.36 634,640 +2.96(+1.77%)
Nov 26, 2021 169.46 171.61 167.11 167.40 406,257 -3.05(-1.79%)
Nov 24, 2021 170.04 170.87 168.42 170.45 411,271 +0.32(+0.19%)
Nov 23, 2021 171.45 172.77 169.57 170.12 581,415 -1.46(-0.85%)
Nov 22, 2021 170.03 172.96 168.54 171.59 661,991 +1.17(+0.69%)
Nov 19, 2021 169.49 170.94 168.28 170.42 759,235 +1.86(+1.10%)
Nov 18, 2021 168.13 168.77 168.25 168.56 617,083 +0.73(+0.43%)
Nov 17, 2021 167.63 167.89 165.18 167.83 720,927 +0.01(+0.01%)
Nov 16, 2021 169.94 170.04 167.33 167.82 635,555 -1.91(-1.12%)
Nov 15, 2021 168.30 170.16 167.96 169.73 500,309 +1.91(+1.14%)
Nov 12, 2021 168.16 168.16 166.17 167.82 400,093 +0.09(+0.05%)
Nov 11, 2021 169.26 169.30 166.52 167.74 535,083 -1.33(-0.78%)
Nov 10, 2021 166.18 169.09 169.06 792,254 +2.44(+1.46%)
Nov 09, 2021 166.62 167.48 165.53 166.62 537,505 +1.09(+0.66%)
Nov 08, 2021 165.74 166.31 163.15 165.53 972,986 -0.64(-0.38%)
Nov 05, 2021 165.29 167.09 164.40 166.17 670,968 +0.87(+0.53%)
Nov 04, 2021 162.26 165.69 162.26 165.30 1,169,860 +0.74(+0.45%)
Nov 03, 2021 168.45 170.42 162.79 164.55 1,671,910 -8.61(-4.97%)
Nov 02, 2021 171.18 173.19 170.34 173.16 982,210 +3.05(+1.79%)
Nov 01, 2021 170.70 170.59 167.47 170.12 741,760 -0.48(-0.28%)
Oct 29, 2021 171.40 172.69 169.78 170.59 796,246 -1.11(-0.64%)
Oct 28, 2021 169.58 171.83 169.49 171.70 482,039 +2.05(+1.21%)
Oct 27, 2021 172.33 172.47 169.48 169.66 530,859 -1.69(-0.99%)
Oct 26, 2021 171.34 171.35 551,973 +0.10(+0.06%)
Oct 25, 2021 170.89 173.35 170.43 171.25 597,276 -0.94(-0.55%)
Oct 22, 2021 170.35 172.83 170.26 172.19 548,964 +2.21(+1.30%)
Oct 21, 2021 170.67 172.66 169.57 169.98 758,609 -0.41(-0.24%)
Oct 20, 2021 170.48 172.02 169.70 170.39 568,456 +1.29(+0.76%)
Oct 19, 2021 168.13 169.84 167.71 169.10 606,988 +2.21(+1.33%)
Oct 18, 2021 167.21 167.85 165.87 166.88 543,080 -1.01(-0.60%)
Oct 15, 2021 167.78 168.32 166.71 167.89 673,034 +0.23(+0.14%)
Oct 14, 2021 166.41 168.19 166.41 167.66 558,697 +1.74(+1.05%)
Oct 13, 2021 166.34 166.95 164.80 165.91 789,980 -0.14(-0.08%)
Oct 12, 2021 165.33 166.78 164.45 166.05 509,860 +0.67(+0.40%)
Oct 11, 2021 166.60 167.41 164.91 165.38 761,662 -1.93(-1.15%)
Oct 08, 2021 168.74 169.83 166.21 167.31 451,868 -1.61(-0.95%)
Oct 07, 2021 170.93 172.26 168.66 168.92 508,301 -1.68(-0.98%)
Oct 06, 2021 167.64 170.61 166.58 170.59 498,481 +2.53(+1.50%)
Oct 05, 2021 167.86 168.89 167.12 168.07 589,595 +0.68(+0.40%)
Oct 04, 2021 165.12 168.19 164.77 167.39 745,815 +2.52(+1.53%)
Oct 01, 2021 165.23 166.88 164.05 164.88 676,507 -0.69(-0.41%)
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%)
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.