Stock Quote

American Water Works (NY: AWK )

153.74 -0.27 (-0.18%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 133.83 133.99 129.30 129.55 1,386,734 -3.03(-2.28%)
Sep 29, 2022 135.52 136.42 132.41 132.57 832,411 -4.20(-3.07%)
Sep 28, 2022 135.55 137.60 133.82 136.77 715,728 +2.70(+2.01%)
Sep 27, 2022 138.01 138.40 133.04 134.07 694,953 -2.61(-1.91%)
Sep 26, 2022 138.92 139.60 135.81 136.68 834,536 -3.56(-2.54%)
Sep 23, 2022 140.65 141.21 138.25 140.25 644,855 -1.87(-1.32%)
Sep 22, 2022 142.75 143.21 141.46 142.12 471,080 -1.52(-1.06%)
Sep 21, 2022 145.77 147.83 143.63 143.64 601,815 -1.12(-0.77%)
Sep 20, 2022 146.52 146.52 143.63 144.75 665,422 -3.09(-2.09%)
Sep 19, 2022 147.30 147.97 145.10 147.85 601,106 +0.15(+0.10%)
Sep 16, 2022 147.16 148.94 146.45 147.70 1,589,087 +0.54(+0.37%)
Sep 15, 2022 151.86 151.90 146.69 147.16 952,325 -5.59(-3.66%)
Sep 14, 2022 151.26 154.05 151.16 152.76 759,909 +1.33(+0.88%)
Sep 13, 2022 153.98 154.72 150.75 151.42 836,248 -4.71(-3.02%)
Sep 12, 2022 153.96 156.36 153.57 156.13 559,583 +1.96(+1.27%)
Sep 09, 2022 154.61 155.96 153.75 154.17 644,879 +0.38(+0.25%)
Sep 08, 2022 151.70 154.41 150.92 153.79 595,785 +1.17(+0.77%)
Sep 07, 2022 148.66 153.01 148.46 152.62 745,696 +4.90(+3.32%)
Sep 06, 2022 147.60 150.10 147.31 147.72 613,557 +0.30(+0.20%)
Sep 02, 2022 151.03 152.37 146.59 147.42 720,810 -3.34(-2.22%)
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.