Skip to main content

American Water Works (NY: AWK )

121.51 +0.01 (+0.01%)
Streaming Delayed Price Updated: 1:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 146.59 147.87 146.08 147.84 1,067,884 +1.47(+1.00%)
Apr 29, 2021 146.43 148.50 145.97 146.37 794,061 +0.10(+0.06%)
Apr 28, 2021 147.18 147.37 145.51 146.28 737,786 -0.72(-0.49%)
Apr 27, 2021 149.69 149.82 146.48 147.00 1,448,752 -2.47(-1.65%)
Apr 26, 2021 151.14 151.34 148.27 149.47 990,224 -1.56(-1.04%)
Apr 23, 2021 153.06 153.40 150.97 151.03 1,102,809 -1.96(-1.28%)
Apr 22, 2021 152.59 153.90 152.09 153.00 689,801 +0.41(+0.27%)
Apr 21, 2021 153.81 154.01 151.48 152.59 657,534 -0.29(-0.19%)
Apr 20, 2021 150.69 153.92 150.56 152.88 896,977 +2.45(+1.63%)
Apr 19, 2021 151.87 152.17 149.73 150.43 881,168 -1.33(-0.87%)
Apr 16, 2021 151.64 151.95 150.52 151.76 1,415,862 +0.91(+0.60%)
Apr 15, 2021 148.94 150.99 148.94 150.85 1,128,123 +1.92(+1.29%)
Apr 14, 2021 146.63 148.98 145.91 148.92 980,292 +1.63(+1.11%)
Apr 13, 2021 143.43 147.69 143.38 147.29 779,415 +3.00(+2.08%)
Apr 12, 2021 143.73 145.38 143.45 144.30 783,031 +0.54(+0.38%)
Apr 09, 2021 144.12 144.68 143.07 143.76 643,199 -0.01(-0.01%)
Apr 08, 2021 145.60 145.75 143.28 143.77 693,478 -1.18(-0.81%)
Apr 07, 2021 145.06 145.82 143.93 144.94 645,371 +0.12(+0.08%)
Apr 06, 2021 143.91 145.18 143.01 144.82 894,934 +0.73(+0.51%)
Apr 05, 2021 142.42 144.41 142.40 144.09 609,223 +1.36(+0.96%)
Apr 01, 2021 142.77 143.90 141.78 142.72 902,547 +0.64(+0.45%)
Mar 31, 2021 139.78 142.67 139.42 142.09 1,288,292 +2.91(+2.09%)
Mar 30, 2021 140.20 140.53 138.33 139.18 811,099 -1.00(-0.72%)
Mar 29, 2021 138.68 141.02 138.05 140.18 992,386 +1.51(+1.09%)
Mar 26, 2021 137.47 138.82 134.94 138.68 1,227,629 +1.05(+0.76%)
Mar 25, 2021 137.50 139.58 137.05 137.62 1,277,926 +0.28(+0.21%)
Mar 24, 2021 135.55 137.94 134.85 137.34 1,326,018 +0.72(+0.53%)
Mar 23, 2021 132.87 136.96 132.45 136.62 1,090,426 +3.89(+2.93%)
Mar 22, 2021 131.61 132.79 131.04 132.73 1,083,950 +1.60(+1.22%)
Mar 19, 2021 131.78 132.25 129.75 131.13 2,338,563 -0.61(-0.46%)
Mar 18, 2021 131.44 132.22 130.22 131.74 1,266,547 -0.36(-0.27%)
Mar 17, 2021 133.09 133.52 131.48 132.10 1,275,935 -1.69(-1.26%)
Mar 16, 2021 133.18 135.22 133.16 133.79 1,199,241 +0.81(+0.61%)
Mar 15, 2021 132.21 133.66 131.48 132.98 1,367,727 +1.12(+0.85%)
Mar 12, 2021 130.69 132.25 129.33 131.86 1,086,349 +1.98(+1.53%)
Mar 11, 2021 130.34 131.18 128.96 129.88 1,852,416 +0.62(+0.48%)
Mar 10, 2021 130.43 130.46 128.53 129.26 2,284,337 -0.43(-0.33%)
Mar 09, 2021 128.46 130.28 127.49 129.68 2,633,196 +2.80(+2.21%)
Mar 08, 2021 129.57 130.69 126.73 126.88 1,537,555 -2.03(-1.57%)
Mar 05, 2021 127.43 129.39 125.45 128.91 1,815,013 +0.99(+0.77%)
Mar 04, 2021 127.97 131.50 125.63 127.92 3,278,445 +2.69(+2.15%)
Mar 03, 2021 131.62 132.16 124.17 125.23 2,267,881 -7.12(-5.38%)
Mar 02, 2021 136.12 136.90 132.01 132.34 1,596,220 -4.14(-3.03%)
Mar 01, 2021 136.68 138.17 135.99 136.49 1,253,559 +2.02(+1.50%)
Feb 26, 2021 138.50 139.66 134.37 134.47 2,095,886 -3.56(-2.58%)
Feb 25, 2021 141.85 142.04 137.45 138.03 1,428,079 -4.07(-2.87%)
Feb 24, 2021 145.01 145.32 141.99 142.11 1,270,380 -3.04(-2.10%)
Feb 23, 2021 144.07 145.73 142.76 145.15 1,037,998 +1.27(+0.88%)
Feb 22, 2021 147.07 148.42 142.94 143.88 1,257,185 -4.60(-3.10%)
Feb 19, 2021 152.00 152.26 148.29 148.48 782,264 -3.31(-2.18%)
Feb 18, 2021 152.02 152.82 151.34 151.78 1,221,018 -0.60(-0.39%)
Feb 17, 2021 152.72 153.51 151.70 152.38 795,438 -0.75(-0.49%)
Feb 16, 2021 153.16 154.71 151.81 153.13 855,439 -0.11(-0.07%)
Feb 12, 2021 155.26 157.20 151.91 153.24 582,108 -2.98(-1.91%)
Feb 11, 2021 156.52 157.03 155.19 156.22 494,327 +0.02(+0.01%)
Feb 10, 2021 156.38 156.52 155.06 156.20 497,165 +1.30(+0.84%)
Feb 09, 2021 153.98 155.11 153.14 154.90 601,023 +1.16(+0.75%)
Feb 08, 2021 156.33 156.59 152.69 153.75 724,459 -2.64(-1.69%)
Feb 05, 2021 155.57 156.88 154.25 156.39 505,295 +1.46(+0.94%)
Feb 04, 2021 154.75 156.35 153.98 154.93 634,542 -0.08(-0.05%)
Feb 03, 2021 153.84 155.72 152.91 155.02 821,977 +0.75(+0.48%)
Feb 02, 2021 152.99 156.88 152.53 154.27 811,506 +1.70(+1.11%)
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.