Skip to main content

American Water Works (NY: AWK )

122.21 +0.71 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 145.47 146.23 143.71 144.88 1,121,905 -0.33(-0.23%)
Nov 27, 2020 144.34 145.64 143.30 145.21 533,462 +0.57(+0.39%)
Nov 25, 2020 145.45 146.38 142.74 144.64 1,178,932 -0.07(-0.05%)
Nov 24, 2020 147.86 148.19 144.41 144.71 1,064,975 -1.91(-1.30%)
Nov 23, 2020 149.03 149.38 146.18 146.62 654,025 -2.35(-1.58%)
Nov 20, 2020 147.15 151.24 147.15 148.97 1,050,939 +1.00(+0.68%)
Nov 19, 2020 148.19 148.49 145.98 147.97 966,584 +0.43(+0.29%)
Nov 18, 2020 151.77 151.80 147.33 147.53 908,492 -2.93(-1.95%)
Nov 17, 2020 154.85 155.44 150.07 150.46 1,146,047 -5.91(-3.78%)
Nov 16, 2020 153.94 156.45 152.09 156.38 955,733 +4.00(+2.63%)
Nov 13, 2020 152.95 153.87 151.74 152.37 672,148 -0.09(-0.06%)
Nov 12, 2020 155.12 155.58 151.24 152.47 914,219 -2.80(-1.80%)
Nov 11, 2020 155.38 156.52 154.14 155.26 1,024,807 +0.81(+0.53%)
Nov 10, 2020 153.22 155.47 152.67 154.45 1,081,286 +1.12(+0.73%)
Nov 09, 2020 162.24 163.00 152.96 153.33 1,426,601 +1.65(+1.09%)
Nov 06, 2020 149.53 152.44 148.55 151.68 791,515 +2.75(+1.85%)
Nov 05, 2020 150.62 153.29 146.38 148.93 814,625 +2.63(+1.80%)
Nov 04, 2020 148.98 151.15 146.14 146.30 773,494 -1.59(-1.08%)
Nov 03, 2020 146.91 150.06 146.37 147.89 788,322 +2.64(+1.81%)
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.