Skip to main content

American Water Works (NY: AWK )

138.11 +2.42 (+1.78%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 145.34 146.43 142.31 142.45 1,072,905 -1.96(-1.36%)
Aug 30, 2022 145.81 146.77 143.91 144.40 589,582 -1.10(-0.76%)
Aug 29, 2022 144.25 146.69 143.61 145.51 442,001 +0.53(+0.36%)
Aug 26, 2022 149.46 149.46 144.93 144.98 612,338 -4.06(-2.72%)
Aug 25, 2022 148.65 149.18 147.40 149.04 461,610 +0.76(+0.51%)
Aug 24, 2022 146.91 148.36 146.10 148.28 810,343 +1.66(+1.13%)
Aug 23, 2022 148.43 148.43 145.11 146.62 902,722 -2.28(-1.53%)
Aug 22, 2022 150.26 151.28 148.30 148.90 520,597 -2.52(-1.67%)
Aug 19, 2022 152.11 153.01 151.08 151.43 645,973 -0.90(-0.59%)
Aug 18, 2022 152.68 152.94 151.31 152.33 502,132 -0.18(-0.12%)
Aug 17, 2022 152.67 153.48 151.78 152.51 486,475 -0.54(-0.35%)
Aug 16, 2022 151.75 153.41 151.17 153.05 516,236 +0.25(+0.16%)
Aug 15, 2022 151.93 153.35 151.18 152.80 458,170 +0.87(+0.57%)
Aug 12, 2022 149.95 152.00 149.40 151.93 505,014 +3.00(+2.02%)
Aug 11, 2022 150.75 151.81 148.80 148.92 628,166 -1.51(-1.00%)
Aug 10, 2022 150.53 151.14 148.75 150.43 716,295 +1.34(+0.90%)
Aug 09, 2022 149.18 150.85 148.80 149.09 644,021 +0.21(+0.14%)
Aug 08, 2022 149.94 151.29 147.83 148.88 589,343 +0.16(+0.11%)
Aug 05, 2022 151.30 151.49 147.13 148.72 809,870 -2.87(-1.89%)
Aug 04, 2022 150.84 152.15 149.30 151.58 722,156 +0.95(+0.63%)
Aug 03, 2022 148.71 151.04 146.79 150.64 789,358 +2.07(+1.40%)
Aug 02, 2022 150.90 151.36 148.47 148.56 701,432 -1.10(-0.73%)
Aug 01, 2022 147.86 149.74 147.72 149.66 595,241 +1.14(+0.77%)
Jul 29, 2022 148.79 150.37 148.24 148.53 813,927 -0.07(-0.05%)
Jul 28, 2022 145.07 148.62 143.44 148.59 1,002,103 +4.05(+2.80%)
Jul 27, 2022 144.03 145.01 142.69 144.54 768,278 +0.68(+0.47%)
Jul 26, 2022 142.73 144.04 142.22 143.86 714,859 +0.70(+0.49%)
Jul 25, 2022 141.55 143.28 140.93 143.17 489,723 +1.54(+1.09%)
Jul 22, 2022 140.29 142.15 139.97 141.63 707,982 +2.17(+1.56%)
Jul 21, 2022 138.30 139.56 136.94 139.46 986,184 +1.19(+0.86%)
Jul 20, 2022 140.92 140.92 137.70 138.27 863,564 -1.97(-1.40%)
Jul 19, 2022 139.83 140.91 139.06 140.24 698,280 +1.62(+1.17%)
Jul 18, 2022 141.46 141.46 138.46 138.62 675,150 -3.34(-2.36%)
Jul 15, 2022 141.11 142.31 138.88 141.96 802,405 +1.94(+1.39%)
Jul 14, 2022 138.52 140.26 138.33 140.02 792,578 -1.41(-1.00%)
Jul 13, 2022 140.15 142.56 139.73 141.44 627,329 -0.01(-0.01%)
Jul 12, 2022 142.74 145.18 140.81 141.45 574,730 -2.05(-1.43%)
Jul 11, 2022 143.72 144.48 141.45 143.49 635,467 -0.66(-0.46%)
Jul 08, 2022 145.70 146.37 144.05 144.15 458,236 -2.26(-1.55%)
Jul 07, 2022 145.36 147.44 144.33 146.41 769,209 +0.95(+0.65%)
Jul 06, 2022 143.70 146.71 142.75 145.47 670,435 +2.47(+1.73%)
Jul 05, 2022 145.96 146.10 141.16 142.99 1,286,083 -3.61(-2.46%)
Jul 01, 2022 142.87 148.25 142.49 146.61 1,547,785 +4.45(+3.13%)
Jun 30, 2022 139.02 142.83 137.64 142.15 966,601 +2.82(+2.02%)
Jun 29, 2022 139.13 139.76 138.07 139.33 702,502 +0.69(+0.50%)
Jun 28, 2022 142.46 142.86 138.53 138.65 808,685 -3.68(-2.58%)
Jun 27, 2022 141.30 142.56 140.51 142.32 922,869 +0.58(+0.41%)
Jun 24, 2022 139.53 142.04 138.24 141.74 1,129,645 +3.59(+2.60%)
Jun 23, 2022 131.84 138.33 131.63 138.15 1,189,350 +7.23(+5.52%)
Jun 22, 2022 127.24 132.81 127.24 130.92 939,128 +2.46(+1.91%)
Jun 21, 2022 126.99 129.02 126.35 128.46 998,395 +2.48(+1.97%)
Jun 17, 2022 123.89 126.78 123.69 125.98 1,717,188 +0.92(+0.73%)
Jun 16, 2022 126.68 127.43 124.14 125.06 1,119,862 -3.96(-3.07%)
Jun 15, 2022 128.70 131.22 126.50 129.01 1,111,297 +1.48(+1.16%)
Jun 14, 2022 134.45 134.45 126.28 127.53 1,360,062 -6.87(-5.11%)
Jun 13, 2022 139.33 139.38 133.92 134.40 1,093,116 -7.27(-5.13%)
Jun 10, 2022 141.50 143.14 139.61 141.68 884,452 -2.19(-1.52%)
Jun 09, 2022 146.30 147.96 143.74 143.86 737,368 -2.91(-1.98%)
Jun 08, 2022 148.93 149.43 146.11 146.77 556,767 -3.11(-2.07%)
Jun 07, 2022 147.77 150.22 146.74 149.87 866,694 +1.67(+1.13%)
Jun 06, 2022 149.21 150.28 148.03 148.20 634,607 -0.05(-0.03%)
Jun 03, 2022 147.20 149.50 146.84 148.25 804,460 +0.09(+0.06%)
Jun 02, 2022 145.95 148.37 143.50 148.16 850,710 +3.00(+2.07%)
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.