Skip to main content

American Water Works (NY: AWK )

133.78 -0.96 (-0.71%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 130.96 131.58 129.91 130.49 810,093 -0.98(-0.74%)
Dec 28, 2023 129.73 131.76 129.73 131.47 611,337 +0.74(+0.57%)
Dec 27, 2023 130.63 131.46 130.18 130.72 577,973 -0.04(-0.03%)
Dec 26, 2023 130.15 131.31 129.85 130.76 521,817 +0.70(+0.54%)
Dec 22, 2023 130.68 131.44 129.61 130.06 661,966 +0.06(+0.05%)
Dec 21, 2023 130.02 130.95 129.01 130.00 604,667 +0.69(+0.54%)
Dec 20, 2023 130.91 132.38 129.26 129.31 1,066,312 -1.80(-1.37%)
Dec 19, 2023 129.76 131.13 129.44 131.11 949,341 +1.73(+1.34%)
Dec 18, 2023 130.33 131.03 128.82 129.38 1,118,583 -0.87(-0.67%)
Dec 15, 2023 131.61 132.32 128.96 130.25 2,284,371 -2.71(-2.04%)
Dec 14, 2023 135.14 135.87 132.23 132.96 1,268,005 -0.58(-0.44%)
Dec 13, 2023 129.63 133.61 128.52 133.54 1,431,175 +4.00(+3.09%)
Dec 12, 2023 129.43 129.62 129.43 129.54 1,157,381 +0.32(+0.24%)
Dec 11, 2023 128.88 129.87 128.29 129.22 1,048,968 -0.63(-0.49%)
Dec 08, 2023 130.66 130.70 129.42 129.85 723,017 -1.19(-0.91%)
Dec 07, 2023 131.53 131.93 130.25 131.04 800,006 -0.15(-0.11%)
Dec 06, 2023 130.70 131.53 130.21 131.19 728,294 +1.31(+1.00%)
Dec 05, 2023 131.35 131.50 129.10 129.88 823,565 -1.74(-1.32%)
Dec 04, 2023 130.43 132.30 130.27 131.62 811,202 -0.10(-0.08%)
Dec 01, 2023 130.07 131.91 129.14 131.72 1,076,103 +1.38(+1.06%)
Nov 30, 2023 130.26 131.40 129.40 130.34 2,099,480 +0.61(+0.47%)
Nov 29, 2023 129.94 131.03 129.00 129.73 971,567 +0.55(+0.43%)
Nov 28, 2023 128.91 130.25 128.50 129.17 1,060,378 -0.09(-0.07%)
Nov 27, 2023 130.15 130.73 129.11 129.26 1,259,276 -1.30(-0.99%)
Nov 24, 2023 128.87 130.56 128.61 130.56 602,543 +1.57(+1.22%)
Nov 22, 2023 130.23 130.86 128.93 128.98 1,033,642 -0.36(-0.28%)
Nov 21, 2023 129.48 130.08 128.64 129.34 1,105,673 +0.16(+0.12%)
Nov 20, 2023 129.37 130.49 128.03 129.18 1,482,696 -1.41(-1.08%)
Nov 17, 2023 130.05 130.65 129.14 130.60 1,174,872 +1.10(+0.85%)
Nov 16, 2023 130.22 131.49 129.35 129.50 1,361,562 +0.53(+0.41%)
Nov 15, 2023 128.36 130.06 126.40 128.96 1,525,855 +0.70(+0.55%)
Nov 14, 2023 125.02 128.44 124.49 128.26 1,602,413 +7.86(+6.53%)
Nov 13, 2023 121.03 121.43 119.73 120.40 941,351 -0.99(-0.82%)
Nov 10, 2023 122.86 122.86 120.84 121.39 1,001,159 -0.76(-0.62%)
Nov 09, 2023 124.26 124.42 121.82 122.15 945,263 -1.84(-1.48%)
Nov 08, 2023 124.39 124.39 123.20 123.99 845,469 -0.71(-0.57%)
Nov 07, 2023 126.51 127.95 124.46 124.70 1,206,974 -0.71(-0.56%)
Nov 06, 2023 127.86 129.01 125.09 125.41 1,257,514 -2.42(-1.89%)
Nov 03, 2023 124.99 129.24 124.73 127.82 2,549,984 +5.46(+4.46%)
Nov 02, 2023 118.19 123.03 118.19 122.37 1,916,303 +5.59(+4.79%)
Nov 01, 2023 115.58 117.40 114.01 116.77 1,450,934 +1.13(+0.98%)
Oct 31, 2023 115.03 116.11 114.34 115.64 1,477,526 +0.92(+0.81%)
Oct 30, 2023 114.69 115.62 113.55 114.72 1,199,373 +0.31(+0.28%)
Oct 27, 2023 115.70 116.00 113.92 114.41 858,568 -1.60(-1.38%)
Oct 26, 2023 115.12 117.06 114.98 116.01 983,323 +1.49(+1.30%)
Oct 25, 2023 115.29 115.29 113.70 114.51 1,067,219 -1.25(-1.08%)
Oct 24, 2023 114.85 116.49 114.28 115.76 1,013,684 +2.23(+1.97%)
Oct 23, 2023 112.67 114.81 112.30 113.53 1,072,987 -0.29(-0.26%)
Oct 20, 2023 114.81 115.74 113.67 113.83 1,363,294 -1.20(-1.04%)
Oct 19, 2023 115.48 117.15 114.90 115.03 1,400,661 -1.10(-0.95%)
Oct 18, 2023 118.04 118.44 114.47 116.13 1,581,042 -2.12(-1.80%)
Oct 17, 2023 116.94 118.37 116.72 118.25 1,428,896 +0.31(+0.27%)
Oct 16, 2023 116.49 117.99 115.04 117.93 1,669,998 +1.91(+1.64%)
Oct 13, 2023 116.31 118.39 114.94 116.03 1,762,971 -0.28(-0.25%)
Oct 12, 2023 119.30 119.90 115.88 116.31 1,414,169 -3.82(-3.18%)
Oct 11, 2023 120.60 121.27 118.49 120.14 972,547 +0.35(+0.30%)
Oct 10, 2023 118.81 120.65 118.69 119.78 1,243,422 +1.04(+0.88%)
Oct 09, 2023 116.67 118.76 116.45 118.74 1,115,014 +1.92(+1.64%)
Oct 06, 2023 115.00 117.27 113.69 116.82 1,262,198 +0.12(+0.10%)
Oct 05, 2023 117.10 117.83 115.84 116.71 1,124,206 -0.61(-0.52%)
Oct 04, 2023 115.99 117.44 113.86 117.31 1,592,340 +2.31(+2.01%)
Oct 03, 2023 117.12 117.17 113.42 115.00 2,493,795 -2.70(-2.30%)
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.