Stock Quote

American Water Works (NY: AWK )

153.74 -0.27 (-0.18%)
Official Closing Price Updated: 4:10 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 163.58 165.25 163.33 163.34 1,000,161 -0.31(-0.19%)
Mar 30, 2022 162.23 163.89 160.86 163.65 724,798 +1.39(+0.86%)
Mar 29, 2022 161.37 162.36 160.53 162.26 687,624 +2.98(+1.87%)
Mar 28, 2022 158.36 159.28 157.35 159.28 519,600 +1.84(+1.17%)
Mar 25, 2022 156.47 157.51 155.74 157.44 513,920 +1.38(+0.88%)
Mar 24, 2022 153.97 156.15 153.55 156.05 527,760 +2.52(+1.64%)
Mar 23, 2022 154.59 155.21 153.28 153.54 770,422 -0.97(-0.63%)
Mar 22, 2022 155.03 155.57 153.21 154.50 890,591 -0.43(-0.27%)
Mar 21, 2022 156.00 157.82 154.31 154.93 666,117 -1.69(-1.08%)
Mar 18, 2022 155.88 158.63 155.41 156.62 1,824,858 +1.27(+0.82%)
Mar 17, 2022 154.05 156.64 153.71 155.34 647,009 +1.26(+0.82%)
Mar 16, 2022 153.99 154.87 152.13 154.08 998,596 +0.20(+0.13%)
Mar 15, 2022 152.91 154.26 151.26 153.88 686,186 +3.29(+2.18%)
Mar 14, 2022 151.57 152.90 149.63 150.60 1,027,035 +0.53(+0.36%)
Mar 11, 2022 151.30 152.88 149.25 150.06 977,505 -1.04(-0.69%)
Mar 10, 2022 151.21 151.26 149.15 151.10 971,559 -0.65(-0.43%)
Mar 09, 2022 153.89 154.69 150.59 151.75 893,038 -0.45(-0.30%)
Mar 08, 2022 155.32 157.21 151.49 152.21 1,381,488 -4.90(-3.12%)
Mar 07, 2022 159.58 159.84 156.01 157.11 1,261,123 -1.80(-1.13%)
Mar 04, 2022 152.99 159.30 152.89 158.91 1,624,183 +6.02(+3.94%)
Mar 03, 2022 150.48 153.60 150.48 152.89 1,099,159 +2.80(+1.87%)
Mar 02, 2022 148.63 150.51 148.58 150.08 832,689 +1.07(+0.72%)
Mar 01, 2022 149.28 151.18 146.71 149.02 1,374,791 -0.07(-0.05%)
Feb 28, 2022 150.35 150.94 147.30 149.09 3,654,527 -1.58(-1.05%)
Feb 25, 2022 147.52 150.75 147.68 150.67 1,165,486 +4.04(+2.75%)
Feb 24, 2022 143.03 147.06 142.74 146.63 1,250,704 +1.84(+1.27%)
Feb 23, 2022 147.32 148.07 144.64 144.78 1,011,159 -1.09(-0.74%)
Feb 22, 2022 145.21 147.47 143.36 145.87 1,113,104 -0.42(-0.29%)
Feb 18, 2022 146.29 0 +0.20(+0.14%)
Feb 17, 2022 145.96 147.17 142.29 146.10 1,426,657 +1.75(+1.21%)
Feb 16, 2022 145.11 145.15 142.43 144.35 1,895,293 -0.47(-0.33%)
Feb 15, 2022 147.42 147.64 143.46 144.82 1,873,954 -1.24(-0.85%)
Feb 14, 2022 147.49 148.91 144.25 146.07 1,241,782 -1.41(-0.96%)
Feb 11, 2022 149.33 150.25 146.41 147.48 963,045 -0.94(-0.63%)
Feb 10, 2022 150.72 152.22 148.06 148.42 865,544 -5.25(-3.42%)
Feb 09, 2022 154.91 155.07 152.38 153.67 916,946 +0.07(+0.04%)
Feb 08, 2022 153.44 155.74 153.00 153.60 924,251 +0.24(+0.15%)
Feb 07, 2022 153.64 154.14 151.50 153.36 955,004 +0.52(+0.34%)
Feb 04, 2022 153.90 154.62 151.14 152.84 911,288 -1.98(-1.28%)
Feb 03, 2022 156.53 154.61 154.82 745,239 -3.25(-2.06%)
Feb 02, 2022 155.69 158.23 154.55 158.07 878,144 +2.07(+1.33%)
Feb 01, 2022 158.25 158.69 153.90 156.00 920,497 -2.06(-1.30%)
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%)
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.