Stock Quote

American Water Works (NY: AWK )

153.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 154.33 155.97 153.76 154.06 784,708 -0.07(-0.04%)
Jul 28, 2022 150.47 154.16 148.78 154.13 966,129 +4.20(+2.80%)
Jul 27, 2022 149.40 150.41 148.00 149.92 740,697 +0.70(+0.47%)
Jul 26, 2022 148.04 149.41 147.51 149.22 689,196 +0.72(+0.49%)
Jul 25, 2022 146.82 148.62 146.18 148.50 472,142 +1.60(+1.09%)
Jul 22, 2022 145.51 147.45 145.19 146.90 682,566 +2.25(+1.56%)
Jul 21, 2022 143.45 144.76 142.04 144.65 950,781 +1.23(+0.86%)
Jul 20, 2022 146.17 146.17 142.83 143.42 832,563 -2.04(-1.40%)
Jul 19, 2022 145.04 146.16 144.24 145.46 673,213 +1.69(+1.17%)
Jul 18, 2022 146.72 146.72 143.62 143.78 650,913 -3.47(-2.36%)
Jul 15, 2022 146.37 147.60 144.06 147.25 773,599 +2.01(+1.39%)
Jul 14, 2022 143.68 145.48 143.48 145.24 764,126 -1.47(-1.00%)
Jul 13, 2022 145.37 147.87 144.93 146.70 604,809 -0.01(-0.01%)
Jul 12, 2022 148.05 150.58 146.06 146.71 554,098 -2.12(-1.43%)
Jul 11, 2022 149.07 149.86 146.71 148.83 612,655 -0.68(-0.46%)
Jul 08, 2022 151.12 151.82 149.42 149.52 441,786 -2.35(-1.55%)
Jul 07, 2022 150.78 152.93 149.71 151.87 741,595 +0.98(+0.65%)
Jul 06, 2022 149.05 152.17 148.06 150.88 646,367 +2.57(+1.73%)
Jul 05, 2022 151.39 151.54 146.41 148.32 1,239,914 -3.75(-2.46%)
Jul 01, 2022 148.19 153.77 147.79 152.06 1,492,222 +4.62(+3.13%)
Jun 30, 2022 144.19 148.15 142.77 147.45 931,901 +2.92(+2.02%)
Jun 29, 2022 144.31 144.97 143.21 144.52 677,283 +0.71(+0.50%)
Jun 28, 2022 147.76 148.18 143.69 143.81 779,654 -3.81(-2.58%)
Jun 27, 2022 146.56 147.87 145.74 147.62 889,739 +0.60(+0.41%)
Jun 24, 2022 144.73 147.33 143.38 147.02 1,089,092 +3.73(+2.60%)
Jun 23, 2022 136.75 143.48 136.53 143.29 1,146,654 +7.50(+5.52%)
Jun 22, 2022 131.97 137.75 131.97 135.79 905,414 +2.55(+1.91%)
Jun 21, 2022 131.72 133.83 131.05 133.24 962,554 +2.58(+1.97%)
Jun 17, 2022 128.51 131.50 128.30 130.67 1,655,543 +0.95(+0.73%)
Jun 16, 2022 131.40 132.17 128.76 129.72 1,079,660 -4.10(-3.07%)
Jun 15, 2022 133.49 136.11 131.21 133.82 1,071,403 +1.54(+1.16%)
Jun 14, 2022 139.46 139.46 130.98 132.28 1,311,238 -7.13(-5.11%)
Jun 13, 2022 144.52 144.57 138.91 139.41 1,053,875 -7.54(-5.13%)
Jun 10, 2022 146.77 148.47 144.81 146.95 852,701 -2.27(-1.52%)
Jun 09, 2022 151.75 153.47 149.09 149.22 710,897 -3.01(-1.98%)
Jun 08, 2022 154.47 154.99 151.55 152.23 536,780 -3.22(-2.07%)
Jun 07, 2022 153.27 155.81 152.20 155.45 835,581 +1.73(+1.13%)
Jun 06, 2022 154.77 155.87 153.54 153.72 611,825 -0.05(-0.03%)
Jun 03, 2022 152.68 155.07 152.30 153.77 775,581 +0.09(+0.06%)
Jun 02, 2022 151.38 153.90 148.85 153.68 820,171 +3.11(+2.07%)
Jun 01, 2022 150.40 152.33 149.95 150.57 1,249,933 +0.66(+0.44%)
May 31, 2022 149.25 150.49 146.01 149.90 1,569,900 -0.50(-0.34%)
May 27, 2022 147.53 150.74 147.07 150.41 851,350 +2.91(+1.97%)
May 26, 2022 147.05 148.10 146.49 147.50 837,161 +1.91(+1.31%)
May 25, 2022 146.53 147.31 145.01 145.58 683,257 -1.57(-1.06%)
May 24, 2022 147.10 147.77 142.85 147.15 1,327,341 +0.11(+0.07%)
May 23, 2022 145.97 147.30 144.84 147.04 981,222 +2.76(+1.92%)
May 20, 2022 144.53 145.35 141.96 144.28 2,040,753 +0.52(+0.36%)
May 19, 2022 142.79 144.17 141.09 143.76 948,749 +0.76(+0.53%)
May 18, 2022 145.15 146.27 142.64 143.00 682,887 -2.11(-1.45%)
May 17, 2022 145.42 145.42 142.64 145.11 670,238 +0.44(+0.30%)
May 16, 2022 145.04 146.76 144.40 144.67 787,859 -0.50(-0.35%)
May 13, 2022 145.72 146.59 143.82 145.18 717,201 +0.65(+0.45%)
May 12, 2022 142.96 144.93 142.46 144.52 1,266,491 +1.76(+1.24%)
May 11, 2022 142.36 144.92 141.87 142.76 1,013,012 +0.49(+0.34%)
May 10, 2022 144.71 146.80 141.36 142.27 1,075,138 -2.22(-1.54%)
May 09, 2022 145.97 146.62 143.65 144.49 962,501 -2.54(-1.73%)
May 06, 2022 144.88 147.66 144.70 147.03 1,124,923 +0.64(+0.44%)
May 05, 2022 149.54 150.35 145.16 146.39 702,836 -4.09(-2.71%)
May 04, 2022 148.00 150.75 146.98 150.48 863,945 +2.84(+1.92%)
May 03, 2022 147.09 151.03 146.99 147.64 1,124,936 +0.78(+0.53%)
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.