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 (%)
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%)
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.