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 (%)
Jan 31, 2022 154.44 158.37 158.05 983,247 +2.91(+1.88%)
Jan 28, 2022 153.60 155.12 150.74 155.14 919,036 +1.66(+1.08%)
Jan 27, 2022 154.20 156.69 153.00 153.48 937,326 +0.59(+0.39%)
Jan 26, 2022 154.76 156.75 151.93 152.89 1,109,221 -1.43(-0.92%)
Jan 25, 2022 155.09 157.14 152.78 154.32 1,166,879 -2.74(-1.75%)
Jan 24, 2022 158.05 159.86 152.59 157.06 1,442,275 -1.57(-0.99%)
Jan 21, 2022 161.28 162.51 158.43 158.63 926,204 -1.29(-0.80%)
Jan 20, 2022 158.80 161.88 156.81 159.92 1,085,854 +1.65(+1.04%)
Jan 19, 2022 158.83 161.52 158.02 158.27 957,255 -0.97(-0.61%)
Jan 18, 2022 158.29 160.93 156.98 159.24 1,187,140 -1.53(-0.95%)
Jan 14, 2022 160.78 0 -4.44(-2.69%)
Jan 13, 2022 166.25 167.42 164.67 165.22 873,770 -1.07(-0.64%)
Jan 12, 2022 164.60 166.71 162.67 166.29 878,927 +0.86(+0.52%)
Jan 11, 2022 167.27 168.17 163.09 165.44 772,654 -1.69(-1.01%)
Jan 10, 2022 169.73 170.00 164.29 167.13 1,100,845 -3.41(-2.00%)
Jan 07, 2022 169.89 171.48 168.11 170.54 1,220,572 -1.77(-1.03%)
Jan 06, 2022 174.59 175.84 171.81 172.31 1,075,864 -2.75(-1.57%)
Jan 05, 2022 174.27 177.21 174.22 175.06 1,153,235 -1.30(-0.74%)
Jan 04, 2022 180.88 181.62 176.34 176.36 1,159,486 -4.64(-2.56%)
Jan 03, 2022 185.74 186.02 179.09 181.00 724,935 -4.64(-2.50%)
Dec 31, 2021 184.79 186.41 184.29 185.63 388,839 +0.81(+0.44%)
Dec 30, 2021 183.92 185.50 183.09 184.82 380,165 +0.63(+0.34%)
Dec 29, 2021 183.31 184.51 182.11 184.19 380,214 +1.23(+0.67%)
Dec 28, 2021 180.60 182.98 180.16 182.96 381,558 +2.52(+1.39%)
Dec 27, 2021 180.10 181.10 178.84 180.44 436,079 +1.47(+0.82%)
Dec 23, 2021 180.41 180.61 178.69 178.97 328,429 -1.27(-0.70%)
Dec 22, 2021 177.56 180.37 177.07 180.24 465,676 +2.06(+1.16%)
Dec 21, 2021 180.45 180.97 176.11 178.17 969,353 -1.33(-0.74%)
Dec 20, 2021 178.44 180.13 176.48 179.50 728,188 -0.48(-0.27%)
Dec 17, 2021 179.54 181.69 179.14 179.98 2,169,095 +0.18(+0.10%)
Dec 16, 2021 178.72 180.81 178.29 179.81 768,771 +0.65(+0.36%)
Dec 15, 2021 177.08 179.23 177.07 179.16 633,255 +2.92(+1.66%)
Dec 14, 2021 177.65 178.12 175.05 176.24 643,365 -1.57(-0.88%)
Dec 13, 2021 172.91 178.94 172.91 177.81 844,988 +4.68(+2.70%)
Dec 10, 2021 173.61 175.31 172.45 173.13 604,142 +0.31(+0.18%)
Dec 09, 2021 173.49 173.62 171.85 172.82 885,438 -0.92(-0.53%)
Dec 08, 2021 173.87 175.07 172.51 173.74 647,960 +0.24(+0.14%)
Dec 07, 2021 171.28 174.40 170.65 173.50 675,451 +2.56(+1.49%)
Dec 06, 2021 169.34 171.88 168.91 170.95 621,773 +2.25(+1.33%)
Dec 03, 2021 168.64 168.88 164.78 168.70 845,747 +1.24(+0.74%)
Dec 02, 2021 165.81 168.54 165.57 167.46 850,457 +2.53(+1.53%)
Dec 01, 2021 165.21 168.95 163.72 164.93 953,757 -0.76(-0.46%)
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%)
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.