Skip to main content

American Water Works (NY: AWK )

122.21 +0.71 (+0.58%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 133.81 134.31 132.61 133.05 935,993 +0.52(+0.39%)
Aug 28, 2020 132.86 132.86 130.71 132.53 821,578 -0.55(-0.41%)
Aug 27, 2020 133.56 134.39 132.14 133.08 747,854 +0.44(+0.33%)
Aug 26, 2020 134.03 134.59 132.53 132.64 620,287 -2.48(-1.83%)
Aug 25, 2020 135.54 135.54 134.00 135.11 413,648 -0.33(-0.24%)
Aug 24, 2020 135.20 135.86 133.88 135.44 497,837 +0.23(+0.17%)
Aug 21, 2020 135.91 136.30 134.25 135.22 640,775 -0.60(-0.44%)
Aug 20, 2020 135.13 136.79 134.77 135.82 459,152 +0.34(+0.25%)
Aug 19, 2020 138.14 138.56 135.17 135.48 640,556 -1.96(-1.42%)
Aug 18, 2020 137.57 138.57 136.77 137.44 523,989 -0.53(-0.38%)
Aug 17, 2020 137.44 139.43 136.58 137.97 698,899 +1.18(+0.86%)
Aug 14, 2020 137.59 138.07 136.30 136.79 402,184 -1.13(-0.82%)
Aug 13, 2020 136.76 138.54 135.83 137.92 651,594 +0.60(+0.44%)
Aug 12, 2020 134.74 138.46 134.43 137.32 640,110 +3.25(+2.42%)
Aug 11, 2020 139.54 139.78 133.40 134.07 787,126 -5.78(-4.13%)
Aug 10, 2020 140.88 141.12 139.22 139.85 638,243 -0.64(-0.45%)
Aug 07, 2020 137.87 140.72 137.02 140.49 837,414 +2.64(+1.92%)
Aug 06, 2020 137.23 138.77 136.00 137.84 786,423 -0.26(-0.19%)
Aug 05, 2020 138.99 139.01 136.60 138.10 540,106 -0.23(-0.17%)
Aug 04, 2020 137.39 138.52 136.88 138.34 731,448 +0.41(+0.30%)
Aug 03, 2020 137.87 138.22 136.37 137.93 621,002 -0.20(-0.14%)
Jul 31, 2020 137.13 139.29 136.45 138.12 845,837 +0.60(+0.44%)
Jul 30, 2020 137.70 138.79 136.79 137.52 630,308 -1.28(-0.92%)
Jul 29, 2020 136.88 138.96 136.86 138.80 865,014 +2.47(+1.81%)
Jul 28, 2020 134.94 137.19 134.94 136.33 772,714 +0.97(+0.71%)
Jul 27, 2020 135.99 136.85 134.77 135.37 888,346 -0.18(-0.13%)
Jul 24, 2020 135.99 136.90 134.31 135.54 889,339 -0.35(-0.26%)
Jul 23, 2020 135.68 136.75 134.97 135.89 766,907 +1.03(+0.76%)
Jul 22, 2020 132.18 135.51 131.50 134.86 648,259 +2.45(+1.85%)
Jul 21, 2020 131.12 133.06 130.67 132.41 604,435 +1.38(+1.05%)
Jul 20, 2020 132.11 133.97 130.36 131.03 742,077 -1.42(-1.07%)
Jul 17, 2020 130.29 132.74 129.82 132.45 933,801 +2.72(+2.10%)
Jul 16, 2020 125.70 129.79 125.26 129.73 1,173,336 +4.00(+3.18%)
Jul 15, 2020 126.61 127.41 125.11 125.73 979,531 -0.73(-0.58%)
Jul 14, 2020 125.14 126.83 124.60 126.47 1,248,171 +1.75(+1.41%)
Jul 13, 2020 124.57 126.06 123.96 124.71 1,048,973 -0.39(-0.31%)
Jul 10, 2020 122.82 125.12 122.62 125.11 763,098 +2.53(+2.07%)
Jul 09, 2020 123.19 123.51 120.76 122.57 761,281 -1.00(-0.81%)
Jul 08, 2020 122.30 123.98 121.94 123.58 718,049 +1.36(+1.11%)
Jul 07, 2020 122.16 123.36 121.34 122.22 739,614 -0.69(-0.56%)
Jul 06, 2020 124.39 125.60 122.25 122.90 588,489 -0.02(-0.01%)
Jul 02, 2020 123.00 123.95 122.49 122.92 779,624 +0.41(+0.34%)
Jul 01, 2020 120.67 122.98 120.47 122.51 817,683 +1.84(+1.52%)
Jun 30, 2020 117.68 121.39 117.68 120.67 1,310,086 +3.09(+2.62%)
Jun 29, 2020 116.65 117.65 114.88 117.58 658,629 +1.21(+1.04%)
Jun 26, 2020 114.83 117.76 114.27 116.37 1,908,119 +1.74(+1.52%)
Jun 25, 2020 116.67 116.67 113.17 114.63 754,665 -2.04(-1.75%)
Jun 24, 2020 116.62 117.42 115.45 116.67 1,106,768 -0.77(-0.65%)
Jun 23, 2020 119.78 120.22 117.12 117.44 888,142 -1.51(-1.27%)
Jun 22, 2020 118.48 119.67 117.89 118.95 1,202,032 +0.44(+0.37%)
Jun 19, 2020 122.92 122.98 118.51 118.51 1,870,481 -2.64(-2.18%)
Jun 18, 2020 121.31 122.08 119.62 121.15 670,888 -0.65(-0.53%)
Jun 17, 2020 121.92 122.71 119.54 121.79 743,949 +0.19(+0.15%)
Jun 16, 2020 123.32 124.43 120.79 121.61 746,163 +0.41(+0.34%)
Jun 15, 2020 118.43 122.33 116.98 121.19 1,292,612 +1.81(+1.52%)
Jun 12, 2020 121.60 121.71 117.99 119.38 961,096 -0.20(-0.16%)
Jun 11, 2020 121.56 122.73 118.88 119.58 1,092,799 -3.34(-2.72%)
Jun 10, 2020 122.86 124.45 122.08 122.92 655,359 +0.34(+0.27%)
Jun 09, 2020 123.44 123.44 121.16 122.58 913,896 -1.69(-1.36%)
Jun 08, 2020 122.42 124.63 121.69 124.27 803,221 +0.88(+0.71%)
Jun 05, 2020 123.14 125.92 122.60 123.39 882,089 +0.81(+0.66%)
Jun 04, 2020 123.20 124.36 120.73 122.58 1,186,980 -1.55(-1.25%)
Jun 03, 2020 122.19 124.32 121.48 124.13 1,191,144 +2.12(+1.74%)
Jun 02, 2020 119.77 122.01 119.20 122.01 876,392 +2.18(+1.82%)
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.