Skip to main content

American Water Works (NY: AWK )

148.94 -0.96 (-0.64%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 160.51 161.95 159.92 160.08 670,792 -0.58(-0.36%)
Jul 29, 2021 160.46 161.21 159.65 160.66 431,562 +0.36(+0.22%)
Jul 28, 2021 160.12 160.79 158.66 160.31 515,193 +0.14(+0.09%)
Jul 27, 2021 156.57 160.67 155.80 160.16 620,829 +3.78(+2.42%)
Jul 26, 2021 156.68 157.19 155.23 156.38 591,143 -1.03(-0.65%)
Jul 23, 2021 155.06 157.49 154.81 157.41 640,872 +2.68(+1.73%)
Jul 22, 2021 153.94 155.13 153.55 154.73 569,513 +0.88(+0.57%)
Jul 21, 2021 156.61 156.61 153.13 153.85 796,441 -3.02(-1.93%)
Jul 20, 2021 158.07 159.46 155.94 156.87 1,014,890 -0.62(-0.39%)
Jul 19, 2021 157.49 158.98 155.07 157.49 816,691 -0.89(-0.56%)
Jul 16, 2021 156.72 159.76 156.40 158.39 669,308 +2.07(+1.32%)
Jul 15, 2021 152.82 156.68 152.66 156.32 666,278 +2.70(+1.76%)
Jul 14, 2021 152.65 154.42 151.75 153.62 386,625 +0.93(+0.61%)
Jul 13, 2021 153.24 154.24 152.08 152.68 503,634 -0.69(-0.45%)
Jul 12, 2021 152.68 153.60 152.03 153.37 440,495 +0.66(+0.43%)
Jul 09, 2021 152.12 152.91 151.00 152.71 552,415 +0.66(+0.43%)
Jul 08, 2021 152.98 154.32 151.57 152.05 605,626 -1.69(-1.10%)
Jul 07, 2021 150.57 153.95 149.97 153.75 926,035 +3.29(+2.19%)
Jul 06, 2021 148.50 150.55 147.33 150.45 809,045 +2.82(+1.91%)
Jul 02, 2021 146.74 147.69 146.32 147.63 422,623 +1.23(+0.84%)
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.