Skip to main content

American Water Works (NY: AWK )

121.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 148.21 148.94 145.90 146.66 659,650 -1.28(-0.87%)
Jun 29, 2021 148.85 150.58 147.88 147.94 688,705 -1.76(-1.18%)
Jun 28, 2021 148.06 151.15 148.06 149.70 780,769 +2.00(+1.35%)
Jun 25, 2021 147.26 147.85 145.95 147.70 1,094,372 +0.45(+0.30%)
Jun 24, 2021 149.85 149.90 146.22 147.26 911,674 -1.53(-1.03%)
Jun 23, 2021 152.08 152.24 148.39 148.79 898,712 -3.17(-2.09%)
Jun 22, 2021 153.97 154.68 151.90 151.96 611,469 -1.52(-0.99%)
Jun 21, 2021 150.27 153.80 148.78 153.48 850,007 +3.58(+2.39%)
Jun 18, 2021 153.30 153.96 149.74 149.90 1,829,840 -4.43(-2.87%)
Jun 17, 2021 150.46 154.55 150.22 154.34 651,241 +3.55(+2.35%)
Jun 16, 2021 154.68 155.10 150.68 150.79 836,024 -3.16(-2.05%)
Jun 15, 2021 152.72 154.64 152.26 153.94 673,298 +1.25(+0.82%)
Jun 14, 2021 152.75 153.67 150.77 152.70 772,843 +0.11(+0.07%)
Jun 11, 2021 152.05 152.66 151.54 152.59 783,484 +0.60(+0.39%)
Jun 10, 2021 150.12 152.24 149.59 151.99 569,342 +2.03(+1.35%)
Jun 09, 2021 149.75 150.71 149.00 149.96 679,097 +0.75(+0.50%)
Jun 08, 2021 150.15 150.34 148.47 149.21 504,272 -0.63(-0.42%)
Jun 07, 2021 148.96 150.01 148.66 149.84 512,404 +0.99(+0.67%)
Jun 04, 2021 148.64 149.58 148.45 148.84 423,738 +0.37(+0.25%)
Jun 03, 2021 146.54 149.09 146.54 148.47 757,524 +0.58(+0.39%)
Jun 02, 2021 146.75 148.56 146.31 147.89 529,769 +1.11(+0.76%)
Jun 01, 2021 148.32 148.59 146.66 146.78 650,913 -0.72(-0.49%)
May 28, 2021 147.17 148.39 146.43 147.50 590,866 +1.52(+1.04%)
May 27, 2021 148.44 148.48 145.68 145.98 1,081,908 -1.47(-1.00%)
May 26, 2021 147.76 148.23 146.50 147.46 509,855 +0.05(+0.03%)
May 25, 2021 147.33 148.18 146.14 147.41 611,158 +0.08(+0.05%)
May 24, 2021 148.06 148.90 147.24 147.33 473,013 -0.27(-0.18%)
May 21, 2021 147.16 148.77 146.69 147.60 1,687,090 +0.67(+0.45%)
May 20, 2021 144.76 147.40 144.76 146.93 739,246 +2.24(+1.55%)
May 19, 2021 143.27 144.74 142.83 144.70 636,523 +0.93(+0.65%)
May 18, 2021 143.58 144.57 142.58 143.76 541,754 +0.23(+0.16%)
May 17, 2021 145.25 146.37 143.49 143.54 567,905 -1.88(-1.30%)
May 14, 2021 144.78 146.38 144.63 145.42 873,166 +0.79(+0.55%)
May 13, 2021 142.35 145.26 142.06 144.63 589,248 +2.29(+1.61%)
May 12, 2021 145.39 145.56 141.92 142.34 879,791 -3.91(-2.67%)
May 11, 2021 148.25 148.25 145.17 146.25 701,644 -2.19(-1.47%)
May 10, 2021 144.93 148.96 144.75 148.44 2,110,608 +3.65(+2.52%)
May 07, 2021 145.20 147.68 144.64 144.79 839,785 -0.41(-0.28%)
May 06, 2021 144.93 146.09 144.19 145.20 792,677 +0.13(+0.09%)
May 05, 2021 145.19 147.04 143.28 145.06 753,496 -2.11(-1.44%)
May 04, 2021 146.45 148.54 145.30 147.18 1,008,971 -0.20(-0.14%)
May 03, 2021 148.00 148.62 146.66 147.38 630,923 -0.46(-0.31%)
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%)
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.