Stock Quote

American Water Works (NY: AWK )

159.24 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 15, 2022 158.33 159.81 157.55 159.24 439,642 +0.91(+0.57%)
Aug 12, 2022 156.27 158.41 155.70 158.33 484,591 +3.13(+2.02%)
Aug 11, 2022 157.10 158.21 155.07 155.20 602,763 -1.57(-1.00%)
Aug 10, 2022 156.87 157.51 155.02 156.77 687,328 +1.40(+0.90%)
Aug 09, 2022 155.47 157.21 155.07 155.37 617,977 +0.22(+0.14%)
Aug 08, 2022 156.26 157.66 154.06 155.15 565,510 -0.49(-0.31%)
Aug 05, 2022 158.34 158.54 153.97 155.64 773,848 -3.00(-1.89%)
Aug 04, 2022 157.86 159.24 156.25 158.64 690,036 +0.99(+0.63%)
Aug 03, 2022 155.63 158.07 153.62 157.65 754,249 +2.17(+1.40%)
Aug 02, 2022 157.92 158.41 155.38 155.48 670,234 -1.15(-0.73%)
Aug 01, 2022 154.74 156.71 154.60 156.63 568,766 +1.19(+0.77%)
Jul 29, 2022 155.72 157.37 155.14 155.44 777,725 -0.07(-0.05%)
Jul 28, 2022 151.82 155.54 150.12 155.51 957,531 +4.24(+2.80%)
Jul 27, 2022 150.74 151.76 149.33 151.27 734,106 +0.71(+0.47%)
Jul 26, 2022 149.37 150.75 148.84 150.56 683,063 +0.73(+0.49%)
Jul 25, 2022 148.14 149.95 147.49 149.83 467,941 +1.61(+1.09%)
Jul 22, 2022 146.82 148.77 146.49 148.22 676,492 +2.27(+1.56%)
Jul 21, 2022 144.74 146.06 143.32 145.95 942,320 +1.24(+0.86%)
Jul 20, 2022 147.48 147.48 144.11 144.71 825,154 -2.06(-1.40%)
Jul 19, 2022 146.34 147.47 145.53 146.77 667,222 +1.70(+1.17%)
Jul 18, 2022 148.04 148.04 144.91 145.07 645,121 -3.50(-2.36%)
Jul 15, 2022 147.68 148.93 145.35 148.57 766,715 +2.03(+1.39%)
Jul 14, 2022 144.97 146.79 144.76 146.54 757,326 -1.48(-1.00%)
Jul 13, 2022 146.67 149.20 146.23 148.02 599,427 -0.01(-0.01%)
Jul 12, 2022 149.38 151.94 147.37 148.03 549,167 -2.14(-1.43%)
Jul 11, 2022 150.41 151.21 148.03 150.17 607,203 -0.69(-0.46%)
Jul 08, 2022 152.48 153.18 150.76 150.86 437,855 -2.37(-1.55%)
Jul 07, 2022 152.13 154.30 151.05 153.23 734,996 +0.99(+0.65%)
Jul 06, 2022 150.39 153.53 149.39 152.24 640,615 +2.59(+1.73%)
Jul 05, 2022 152.75 152.90 147.73 149.65 1,228,880 -3.78(-2.46%)
Jul 01, 2022 149.52 155.15 149.12 153.43 1,478,942 +4.66(+3.13%)
Jun 30, 2022 145.49 149.47 144.05 148.77 923,608 +2.95(+2.02%)
Jun 29, 2022 145.61 146.27 144.50 145.82 671,256 +0.72(+0.50%)
Jun 28, 2022 149.09 149.51 144.98 145.10 772,716 -3.85(-2.58%)
Jun 27, 2022 147.88 149.20 147.05 148.95 881,821 +0.61(+0.41%)
Jun 24, 2022 146.03 148.66 144.67 148.34 1,079,400 +3.76(+2.60%)
Jun 23, 2022 137.98 144.77 137.75 144.58 1,136,450 +7.57(+5.53%)
Jun 22, 2022 133.16 138.99 133.16 137.01 897,357 +2.57(+1.91%)
Jun 21, 2022 132.90 135.03 132.31 134.44 953,988 +2.60(+1.97%)
Jun 17, 2022 129.66 132.68 129.45 131.84 1,640,810 +0.96(+0.73%)
Jun 16, 2022 132.58 133.36 129.92 130.88 1,070,052 -4.14(-3.07%)
Jun 15, 2022 134.69 137.33 132.39 135.02 1,061,868 +1.55(+1.16%)
Jun 14, 2022 140.71 140.71 132.16 133.47 1,299,569 -7.19(-5.11%)
Jun 13, 2022 145.82 145.87 140.15 140.66 1,044,496 -7.61(-5.13%)
Jun 10, 2022 148.09 149.80 146.11 148.27 845,113 -2.29(-1.52%)
Jun 09, 2022 153.11 154.84 150.43 150.56 704,571 -3.04(-1.98%)
Jun 08, 2022 155.86 156.38 152.91 153.60 532,003 -3.25(-2.07%)
Jun 07, 2022 154.65 157.21 153.57 156.85 828,145 +1.75(+1.13%)
Jun 06, 2022 156.16 157.27 154.92 155.10 606,381 -0.05(-0.03%)
Jun 03, 2022 154.05 156.46 153.67 155.15 768,679 +0.09(+0.06%)
Jun 02, 2022 152.74 155.28 150.18 155.06 812,872 +3.14(+2.07%)
Jun 01, 2022 151.75 153.70 151.30 151.92 1,238,810 +0.67(+0.44%)
May 31, 2022 150.59 151.84 147.32 151.25 1,555,929 -0.51(-0.34%)
May 27, 2022 148.86 152.09 148.39 151.76 843,774 +2.94(+1.98%)
May 26, 2022 148.37 149.43 147.81 148.82 829,711 +1.93(+1.31%)
May 25, 2022 147.85 148.63 146.31 146.89 677,177 -1.58(-1.06%)
May 24, 2022 148.42 149.10 144.13 148.47 1,315,529 +0.11(+0.07%)
May 23, 2022 147.28 148.62 146.14 148.36 972,490 +2.79(+1.92%)
May 20, 2022 145.83 146.66 143.23 145.57 2,022,592 +0.52(+0.36%)
May 19, 2022 144.07 145.47 142.36 145.05 940,306 +0.77(+0.53%)
May 18, 2022 146.45 147.58 143.92 144.28 676,810 -2.13(-1.45%)
May 17, 2022 146.73 146.73 143.92 146.41 664,274 +0.44(+0.30%)
May 16, 2022 146.34 148.07 145.70 145.97 780,848 -0.51(-0.35%)
May 13, 2022 147.03 147.91 145.11 146.48 710,819 +0.66(+0.45%)
May 12, 2022 144.24 146.23 143.74 145.82 1,255,220 +1.78(+1.24%)
May 11, 2022 143.64 146.22 143.14 144.04 1,003,997 +0.49(+0.34%)
May 10, 2022 146.01 148.12 142.63 143.55 1,065,570 -2.24(-1.54%)
May 09, 2022 147.28 147.94 144.94 145.79 953,936 -3.22(-2.16%)
May 06, 2022 146.83 149.64 146.65 149.01 1,110,011 +0.65(+0.44%)
May 05, 2022 151.55 152.37 147.11 148.36 693,520 -4.14(-2.71%)
May 04, 2022 149.99 152.77 148.95 152.50 852,494 +2.88(+1.92%)
May 03, 2022 149.07 153.06 148.96 149.62 1,110,024 +0.79(+0.53%)
May 02, 2022 154.84 154.93 147.56 148.83 1,349,338 -5.25(-3.41%)
Apr 29, 2022 159.18 159.89 153.73 154.08 1,362,228 -6.60(-4.11%)
Apr 28, 2022 156.38 161.33 155.77 160.68 786,464 +4.44(+2.84%)
Apr 27, 2022 157.40 159.04 156.02 156.24 920,993 -2.02(-1.28%)
Apr 26, 2022 160.48 161.53 157.91 158.26 726,342 -2.55(-1.59%)
Apr 25, 2022 164.80 164.83 158.23 160.81 820,341 -3.39(-2.06%)
Apr 22, 2022 165.49 166.51 163.11 164.20 993,106 -1.11(-0.67%)
Apr 21, 2022 167.96 169.16 165.18 165.31 942,624 -2.25(-1.34%)
Apr 20, 2022 166.04 169.13 165.55 167.56 783,803 +3.18(+1.93%)
Apr 19, 2022 162.89 164.57 162.13 164.38 582,258 +1.94(+1.19%)
Apr 18, 2022 166.10 167.14 161.50 162.44 634,999 -3.72(-2.24%)
Apr 14, 2022 167.82 168.68 166.07 166.16 581,892 -0.99(-0.59%)
Apr 13, 2022 168.55 168.95 166.42 167.15 825,638 -1.40(-0.83%)
Apr 12, 2022 169.00 171.12 168.26 168.55 776,985 -0.67(-0.40%)
Apr 11, 2022 170.00 170.81 168.00 169.22 873,554 -0.65(-0.38%)
Apr 08, 2022 171.05 173.87 169.60 169.87 773,106 -1.27(-0.74%)
Apr 07, 2022 169.88 171.76 167.60 171.14 821,754 +2.15(+1.27%)
Apr 06, 2022 167.54 169.44 167.12 168.99 896,626 +1.35(+0.81%)
Apr 05, 2022 166.57 168.65 166.44 167.64 871,295 +1.39(+0.84%)
Apr 04, 2022 168.32 168.53 164.62 166.25 607,521 -2.59(-1.53%)
Apr 01, 2022 165.73 168.97 164.34 168.84 590,530 +3.31(+2.00%)
Mar 31, 2022 165.78 167.47 165.52 165.53 986,903 -0.32(-0.19%)
Mar 30, 2022 164.41 166.09 163.02 165.85 715,191 +1.41(+0.86%)
Mar 29, 2022 163.54 164.54 162.69 164.44 678,509 +3.02(+1.87%)
Mar 28, 2022 160.49 161.42 159.46 161.42 512,713 +1.87(+1.17%)
Mar 25, 2022 158.57 159.63 157.83 159.55 507,108 +1.40(+0.89%)
Mar 24, 2022 156.04 158.25 155.61 158.15 520,764 +2.55(+1.64%)
Mar 23, 2022 156.67 157.29 155.33 155.60 760,210 -0.98(-0.63%)
Mar 22, 2022 157.11 157.66 155.27 156.58 878,786 -0.43(-0.27%)
Mar 21, 2022 158.10 159.94 156.38 157.01 657,288 -1.71(-1.08%)
Mar 18, 2022 157.97 160.76 157.50 158.72 1,800,668 +1.29(+0.82%)
Mar 17, 2022 156.12 158.74 155.77 157.43 638,433 +1.28(+0.82%)
Mar 16, 2022 156.06 156.95 154.17 156.15 985,359 +0.20(+0.13%)
Mar 15, 2022 154.96 156.33 153.29 155.95 677,090 +3.33(+2.18%)
Mar 14, 2022 153.61 154.95 151.64 152.62 1,013,421 +0.54(+0.36%)
Mar 11, 2022 153.33 154.93 151.26 152.08 964,548 -1.05(-0.69%)
Mar 10, 2022 153.24 153.29 151.15 153.13 958,680 -0.66(-0.43%)
Mar 09, 2022 155.96 156.77 152.61 153.79 881,200 -0.46(-0.30%)
Mar 08, 2022 157.41 159.32 153.52 154.25 1,363,175 -4.97(-3.12%)
Mar 07, 2022 161.72 161.99 158.10 159.22 1,244,406 -1.82(-1.13%)
Mar 04, 2022 155.04 161.44 154.94 161.04 1,602,653 +6.10(+3.94%)
Mar 03, 2022 152.50 155.66 152.50 154.94 1,084,589 +2.84(+1.87%)
Mar 02, 2022 150.63 152.53 150.58 152.10 821,651 +1.08(+0.72%)
Mar 01, 2022 151.29 153.21 148.68 151.02 1,356,567 -0.07(-0.05%)
Feb 28, 2022 152.37 152.97 149.28 151.09 3,606,083 -1.60(-1.05%)
Feb 25, 2022 149.50 152.77 149.66 152.69 1,150,037 +4.09(+2.75%)
Feb 24, 2022 144.95 149.04 144.66 148.60 1,234,125 +1.87(+1.27%)
Feb 23, 2022 149.30 150.06 146.58 146.73 997,756 -1.10(-0.74%)
Feb 22, 2022 147.16 149.45 145.29 147.83 1,098,349 -0.43(-0.29%)
Feb 18, 2022 148.26 0 +0.20(+0.14%)
Feb 17, 2022 147.92 149.15 144.20 148.06 1,407,746 +1.77(+1.21%)
Feb 16, 2022 147.06 147.10 144.34 146.29 1,870,169 -0.48(-0.33%)
Feb 15, 2022 149.40 149.62 145.39 146.77 1,849,113 -1.26(-0.85%)
Feb 14, 2022 149.47 150.91 146.19 148.03 1,225,321 -1.43(-0.96%)
Feb 11, 2022 151.34 152.27 148.38 149.46 950,279 -0.95(-0.63%)
Feb 10, 2022 152.75 154.26 150.05 150.41 854,071 -5.32(-3.42%)
Feb 09, 2022 156.99 157.15 154.43 155.73 904,791 +0.07(+0.04%)
Feb 08, 2022 155.50 157.83 155.06 155.66 912,000 +0.24(+0.15%)
Feb 07, 2022 155.70 156.21 153.53 155.42 942,345 -0.08(-0.05%)
Feb 04, 2022 156.57 157.31 153.77 155.50 895,724 -2.01(-1.28%)
Feb 03, 2022 159.25 157.30 157.51 732,511 -3.31(-2.06%)
Feb 02, 2022 158.39 160.98 157.24 160.82 863,146 +2.11(+1.33%)
Feb 01, 2022 161.00 161.44 156.57 158.71 904,776 -2.09(-1.30%)
Jan 31, 2022 157.12 161.12 160.80 966,454 +2.96(+1.88%)
Jan 28, 2022 156.27 157.82 153.36 157.84 903,340 +1.69(+1.08%)
Jan 27, 2022 156.88 159.41 155.66 156.15 921,318 +0.60(+0.39%)
Jan 26, 2022 157.45 159.47 154.57 155.55 1,090,277 -1.45(-0.92%)
Jan 25, 2022 157.78 159.88 155.44 157.00 1,146,950 -2.79(-1.75%)
Jan 24, 2022 160.80 162.63 155.25 159.79 1,417,642 -1.60(-0.99%)
Jan 21, 2022 164.08 165.34 161.18 161.39 910,386 -1.31(-0.81%)
Jan 20, 2022 161.56 164.69 159.53 162.70 1,067,309 +1.68(+1.04%)
Jan 19, 2022 161.59 164.33 160.77 161.02 940,906 -0.99(-0.61%)
Jan 18, 2022 161.04 163.73 159.71 162.01 1,166,865 -1.56(-0.95%)
Jan 14, 2022 163.57 0 -4.52(-2.69%)
Jan 13, 2022 169.14 170.33 167.53 168.09 858,847 -1.09(-0.64%)
Jan 12, 2022 167.46 169.61 165.50 169.18 863,916 +0.87(+0.52%)
Jan 11, 2022 170.18 171.09 165.92 168.31 759,458 -1.72(-1.01%)
Jan 10, 2022 172.68 172.95 167.15 170.03 1,082,044 -3.47(-2.00%)
Jan 07, 2022 172.84 174.46 171.04 173.50 1,199,726 -1.80(-1.03%)
Jan 06, 2022 177.62 178.90 174.79 175.30 1,057,489 -2.80(-1.57%)
Jan 05, 2022 177.30 180.29 177.25 178.10 1,133,539 -1.32(-0.74%)
Jan 04, 2022 184.02 184.78 179.40 179.42 1,139,683 -4.72(-2.56%)
Jan 03, 2022 188.97 189.25 182.20 184.14 712,554 -4.72(-2.50%)
Dec 31, 2021 188.00 189.65 187.49 188.86 382,198 +0.83(+0.44%)
Dec 30, 2021 187.12 188.73 186.27 188.03 373,673 +0.64(+0.34%)
Dec 29, 2021 186.50 187.72 185.27 187.39 373,721 +1.25(+0.67%)
Dec 28, 2021 183.74 186.16 183.29 186.14 375,042 +2.56(+1.39%)
Dec 27, 2021 183.23 184.25 181.95 183.58 428,632 +1.50(+0.82%)
Dec 23, 2021 183.55 183.75 181.80 182.08 322,820 -1.29(-0.70%)
Dec 22, 2021 180.65 183.50 180.15 183.37 457,723 +2.10(+1.16%)
Dec 21, 2021 183.59 184.11 179.17 181.27 952,798 -1.35(-0.74%)
Dec 20, 2021 181.54 183.26 179.55 182.62 715,752 -0.49(-0.27%)
Dec 17, 2021 182.66 184.85 182.25 183.11 2,132,049 +0.18(+0.10%)
Dec 16, 2021 181.83 183.95 181.39 182.93 755,641 +0.66(+0.36%)
Dec 15, 2021 180.16 182.34 180.15 182.27 622,440 +2.97(+1.66%)
Dec 14, 2021 180.74 181.22 178.09 179.30 632,377 -1.60(-0.88%)
Dec 13, 2021 175.91 182.05 175.91 180.90 830,557 +4.76(+2.70%)
Dec 10, 2021 176.63 178.36 175.44 176.14 593,824 +0.32(+0.18%)
Dec 09, 2021 176.50 176.64 174.84 175.82 870,316 -0.94(-0.53%)
Dec 08, 2021 176.89 178.11 175.51 176.76 636,894 +0.24(+0.14%)
Dec 07, 2021 174.26 177.43 173.61 176.52 663,915 +2.60(+1.49%)
Dec 06, 2021 172.28 174.87 171.85 173.92 611,154 +2.29(+1.33%)
Dec 03, 2021 171.57 171.82 167.64 171.63 831,303 +1.26(+0.74%)
Dec 02, 2021 168.69 171.47 168.45 170.37 835,932 +2.57(+1.53%)
Dec 01, 2021 168.08 171.89 166.56 167.80 937,468 -0.77(-0.46%)
Nov 30, 2021 172.54 174.28 168.50 168.57 1,561,919 -4.75(-2.74%)
Nov 29, 2021 171.51 173.90 169.87 173.32 623,801 +3.01(+1.77%)
Nov 26, 2021 172.40 174.59 170.01 170.31 399,319 -3.10(-1.79%)
Nov 24, 2021 173.00 173.84 171.35 173.41 404,247 +0.33(+0.19%)
Nov 23, 2021 174.43 175.77 172.52 173.08 571,485 -1.49(-0.85%)
Nov 22, 2021 172.99 175.96 171.47 174.57 650,685 +1.19(+0.69%)
Nov 19, 2021 172.43 173.91 171.20 173.38 746,268 +1.89(+1.10%)
Nov 18, 2021 171.05 171.70 171.17 171.49 606,544 +0.74(+0.43%)
Nov 17, 2021 170.54 170.81 168.05 170.75 708,615 +0.01(+0.01%)
Nov 16, 2021 172.89 173.00 170.23 170.74 624,701 -1.94(-1.12%)
Nov 15, 2021 171.22 173.12 170.88 172.68 491,765 +1.94(+1.14%)
Nov 12, 2021 171.08 171.08 169.06 170.74 393,260 +0.09(+0.05%)
Nov 11, 2021 172.20 172.24 169.41 170.65 525,945 -1.35(-0.78%)
Nov 10, 2021 169.07 172.03 172.00 778,723 +2.48(+1.46%)
Nov 09, 2021 169.52 170.39 168.41 169.52 528,325 +0.51(+0.30%)
Nov 08, 2021 169.22 169.81 166.58 169.01 952,959 -0.65(-0.38%)
Nov 05, 2021 168.76 170.60 167.85 169.66 657,158 +0.89(+0.53%)
Nov 04, 2021 165.67 169.17 165.67 168.77 1,145,781 +0.76(+0.45%)
Nov 03, 2021 171.99 174.00 166.21 168.01 1,637,497 -8.79(-4.97%)
Nov 02, 2021 174.78 176.84 173.92 176.80 961,993 +3.11(+1.79%)
Nov 01, 2021 174.29 174.18 170.99 173.69 726,493 -0.49(-0.28%)
Oct 29, 2021 175.00 176.31 173.34 174.18 779,857 -1.13(-0.64%)
Oct 28, 2021 173.14 175.44 173.05 175.31 472,118 +2.09(+1.21%)
Oct 27, 2021 175.95 176.10 173.04 173.22 519,933 -1.73(-0.99%)
Oct 26, 2021 174.94 174.95 540,612 +0.10(+0.06%)
Oct 25, 2021 174.48 176.99 174.01 174.85 584,983 -0.96(-0.55%)
Oct 22, 2021 173.93 176.47 173.84 175.81 537,665 +2.26(+1.30%)
Oct 21, 2021 174.26 176.29 173.13 173.55 742,995 -0.42(-0.24%)
Oct 20, 2021 174.06 175.63 173.27 173.97 556,756 +1.32(+0.76%)
Oct 19, 2021 171.66 173.41 171.23 172.65 594,495 +2.26(+1.33%)
Oct 18, 2021 170.72 171.38 169.36 170.39 531,902 -1.03(-0.60%)
Oct 15, 2021 171.31 171.86 170.21 171.42 659,181 +0.24(+0.14%)
Oct 14, 2021 169.91 171.73 169.91 171.18 547,198 +1.78(+1.05%)
Oct 13, 2021 169.84 170.46 168.26 169.40 773,720 -0.14(-0.08%)
Oct 12, 2021 168.80 170.28 167.91 169.54 499,366 +0.68(+0.40%)
Oct 11, 2021 170.10 170.93 168.38 168.86 745,985 -1.97(-1.15%)
Oct 08, 2021 172.29 173.40 169.70 170.83 442,568 -1.64(-0.95%)
Oct 07, 2021 174.52 175.88 172.21 172.47 497,839 -1.71(-0.98%)
Oct 06, 2021 171.16 174.20 170.08 174.18 488,221 +2.58(+1.50%)
Oct 05, 2021 171.39 172.44 170.63 171.60 577,460 +0.69(+0.40%)
Oct 04, 2021 168.59 171.73 168.23 170.91 730,464 +2.57(+1.53%)
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.