American Water Works (NY: AWK )

170.11 USD -0.62 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 170.57 172.10 169.94 170.11 631,244 -0.62(-0.36%)
Jul 29, 2021 170.51 171.31 169.65 170.73 406,119 +0.38(+0.22%)
Jul 28, 2021 170.15 170.86 168.60 170.35 484,819 +0.15(+0.09%)
Jul 27, 2021 166.38 170.74 165.56 170.20 584,227 +4.02(+2.42%)
Jul 26, 2021 166.50 167.04 164.96 166.18 556,291 -1.09(-0.65%)
Jul 23, 2021 164.77 167.36 164.51 167.27 603,088 +2.85(+1.73%)
Jul 22, 2021 163.59 164.85 163.17 164.42 535,936 +0.93(+0.57%)
Jul 21, 2021 166.42 166.42 162.72 163.49 749,485 -3.21(-1.93%)
Jul 20, 2021 167.97 169.45 165.71 166.70 955,055 -0.66(-0.39%)
Jul 19, 2021 167.36 168.95 164.79 167.36 768,541 -0.95(-0.56%)
Jul 16, 2021 166.54 169.77 166.20 168.31 629,848 +2.20(+1.32%)
Jul 15, 2021 162.40 166.50 162.22 166.11 626,996 +2.87(+1.76%)
Jul 14, 2021 162.21 164.09 161.26 163.24 363,831 +0.99(+0.61%)
Jul 13, 2021 162.84 163.90 161.61 162.25 473,941 -0.73(-0.45%)
Jul 12, 2021 162.25 163.22 161.56 162.98 414,525 +0.70(+0.43%)
Jul 09, 2021 161.65 162.49 160.46 162.28 519,846 +0.70(+0.43%)
Jul 08, 2021 162.57 163.99 161.07 161.58 569,920 -1.80(-1.10%)
Jul 07, 2021 160.00 163.60 159.36 163.38 871,439 +3.50(+2.19%)
Jul 06, 2021 157.80 159.98 156.56 159.88 761,346 +3.00(+1.91%)
Jul 02, 2021 155.93 156.94 155.49 156.88 397,707 +1.31(+0.84%)
Jul 01, 2021 154.22 155.90 153.45 155.57 497,171 +1.44(+0.93%)
Jun 30, 2021 155.76 156.54 153.33 154.13 627,667 -1.35(-0.87%)
Jun 29, 2021 156.44 158.25 155.41 155.48 655,313 -1.85(-1.18%)
Jun 28, 2021 155.61 158.85 155.61 157.33 742,913 +2.10(+1.35%)
Jun 25, 2021 154.76 155.38 153.39 155.23 1,041,311 +0.47(+0.30%)
Jun 24, 2021 157.49 157.54 153.67 154.76 867,471 -1.61(-1.03%)
Jun 23, 2021 159.83 160.00 155.95 156.37 855,138 -3.33(-2.09%)
Jun 22, 2021 161.81 162.56 159.64 159.70 581,822 -1.60(-0.99%)
Jun 21, 2021 157.93 161.64 156.36 161.30 808,794 +3.76(+2.39%)
Jun 18, 2021 161.11 161.80 157.37 157.54 1,741,119 -4.66(-2.87%)
Jun 17, 2021 158.13 162.43 157.87 162.20 619,666 +3.73(+2.35%)
Jun 16, 2021 162.56 163.00 158.36 158.47 795,489 -3.32(-2.05%)
Jun 15, 2021 160.50 162.52 160.02 161.79 640,653 +1.31(+0.82%)
Jun 14, 2021 160.53 161.50 158.45 160.48 735,372 +0.12(+0.07%)
Jun 11, 2021 159.80 160.44 159.26 160.36 745,497 +0.63(+0.39%)
Jun 10, 2021 157.77 160.00 157.21 159.73 541,737 +2.13(+1.35%)
Jun 09, 2021 157.38 158.39 156.59 157.60 646,171 +0.79(+0.50%)
Jun 08, 2021 157.80 158.00 156.03 156.81 479,822 -0.66(-0.42%)
Jun 07, 2021 156.55 157.65 156.23 157.47 487,560 +1.04(+0.66%)
Jun 04, 2021 156.21 157.20 156.01 156.43 403,193 +0.39(+0.25%)
Jun 03, 2021 154.01 156.68 154.01 156.04 720,795 +0.61(+0.39%)
Jun 02, 2021 154.23 156.13 153.77 155.43 504,083 +1.17(+0.76%)
Jun 01, 2021 155.88 156.16 154.13 154.26 619,353 -0.76(-0.49%)
May 28, 2021 154.67 155.95 153.89 155.02 562,218 +1.60(+1.04%)
May 27, 2021 156.00 156.05 153.10 153.42 1,029,451 -1.55(-1.00%)
May 26, 2021 155.29 155.78 153.96 154.97 485,135 +0.05(+0.03%)
May 25, 2021 154.84 155.73 153.59 154.92 581,526 +0.08(+0.05%)
May 24, 2021 155.60 156.49 154.74 154.84 450,079 -0.28(-0.18%)
May 21, 2021 154.66 156.35 154.16 155.12 1,605,291 +0.70(+0.45%)
May 20, 2021 152.14 154.91 152.14 154.42 703,404 +2.35(+1.55%)
May 19, 2021 150.57 152.12 150.11 152.07 605,661 +0.98(+0.65%)
May 18, 2021 150.90 151.94 149.85 151.09 515,487 +0.24(+0.16%)
May 17, 2021 152.65 153.83 150.80 150.85 540,370 -1.98(-1.30%)
May 14, 2021 152.16 153.84 152.00 152.83 830,830 +0.83(+0.55%)
May 13, 2021 149.60 152.66 149.30 152.00 560,678 +2.41(+1.61%)
May 12, 2021 152.80 152.98 149.15 149.59 837,134 -4.11(-2.67%)
May 11, 2021 155.80 155.80 152.57 153.70 667,625 -2.30(-1.47%)
May 10, 2021 152.31 156.55 152.13 156.00 2,008,274 +3.23(+2.11%)
May 07, 2021 153.20 155.82 152.61 152.77 795,916 -0.43(-0.28%)
May 06, 2021 152.92 154.14 152.14 153.20 751,269 +0.14(+0.09%)
May 05, 2021 153.19 155.15 151.18 153.06 714,135 -2.23(-1.44%)
May 04, 2021 154.52 156.73 153.31 155.29 956,264 -0.21(-0.14%)
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.
X