Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Water Works (NY: AWK )

135.50 +1.12 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 10, 2024 134.07 134.94 133.65 134.74 1,773,585 +1.11(+0.83%)
May 09, 2024 132.12 134.02 131.43 133.62 1,322,248 +1.50(+1.14%)
May 08, 2024 130.66 132.25 130.45 132.12 1,425,954 +1.04(+0.80%)
May 07, 2024 130.56 131.71 129.36 131.08 1,606,800 +1.56(+1.21%)
May 06, 2024 128.89 129.65 127.49 129.51 1,487,890 +1.49(+1.17%)
May 03, 2024 127.10 128.12 126.50 128.02 1,745,625 +2.78(+2.22%)
May 02, 2024 123.03 125.38 121.71 125.24 2,794,529 +0.83(+0.66%)
May 01, 2024 121.43 125.14 121.40 124.41 2,727,892 +2.78(+2.29%)
Apr 30, 2024 120.82 122.40 120.31 121.63 1,332,600 +0.04(+0.03%)
Apr 29, 2024 121.04 121.88 120.98 121.59 2,500,358 +1.49(+1.24%)
Apr 26, 2024 121.00 121.52 120.08 120.10 1,064,530 -0.77(-0.63%)
Apr 25, 2024 120.69 121.68 119.25 120.86 1,412,181 +0.19(+0.16%)
Apr 24, 2024 118.12 120.97 117.48 120.67 1,305,365 +1.48(+1.24%)
Apr 23, 2024 118.64 119.87 118.35 119.19 1,262,604 +0.61(+0.51%)
Apr 22, 2024 117.93 119.11 117.00 118.59 1,254,634 +0.74(+0.62%)
Apr 19, 2024 117.27 118.72 116.99 117.85 1,885,199 +1.16(+1.00%)
Apr 18, 2024 115.46 116.91 114.44 116.69 1,407,770 +1.94(+1.69%)
Apr 17, 2024 113.20 115.12 112.89 114.75 1,913,601 +1.57(+1.39%)
Apr 16, 2024 114.80 114.80 112.70 113.18 2,344,382 -2.15(-1.86%)
Apr 15, 2024 116.06 116.76 114.48 115.33 1,873,423 -0.59(-0.51%)
Apr 12, 2024 117.20 117.20 115.31 115.91 1,078,210 -1.24(-1.06%)
Apr 11, 2024 118.55 118.92 116.24 117.16 1,706,893 -0.49(-0.41%)
Apr 10, 2024 118.32 118.66 116.37 117.64 2,367,946 -3.52(-2.91%)
Apr 09, 2024 120.10 121.52 119.50 121.16 1,501,405 +1.82(+1.53%)
Apr 08, 2024 118.17 119.78 117.97 119.34 1,223,931 +1.49(+1.27%)
Apr 05, 2024 118.57 119.35 117.19 117.85 1,115,304 -1.85(-1.54%)
Apr 04, 2024 119.42 120.28 118.58 119.70 1,279,834 +1.44(+1.22%)
Apr 03, 2024 118.52 119.10 117.59 118.26 1,107,605 -0.63(-0.53%)
Apr 02, 2024 119.43 120.78 118.15 118.89 1,189,864 -0.74(-0.62%)
Apr 01, 2024 121.75 121.81 118.86 119.62 919,084 -1.90(-1.56%)
Mar 28, 2024 121.00 121.68 121.48 121.52 2,015,589 +0.71(+0.58%)
Mar 27, 2024 117.88 121.03 117.88 120.81 1,820,495 +3.64(+3.11%)
Mar 26, 2024 116.32 117.24 115.93 117.17 1,749,630 +0.70(+0.60%)
Mar 25, 2024 117.22 117.82 116.33 116.48 1,089,128 -0.61(-0.52%)
Mar 22, 2024 118.39 118.39 116.68 117.08 911,216 -0.46(-0.39%)
Mar 21, 2024 118.31 119.49 117.39 117.54 1,031,781 +0.12(+0.10%)
Mar 20, 2024 117.09 117.49 116.04 117.42 1,140,788 +0.09(+0.08%)
Mar 19, 2024 117.08 117.66 116.27 117.33 1,067,128 +0.77(+0.66%)
Mar 18, 2024 116.49 117.54 115.72 116.57 1,402,430 +0.09(+0.08%)
Mar 15, 2024 116.36 117.73 115.99 116.48 4,791,709 -1.33(-1.13%)
Mar 14, 2024 119.44 119.96 116.80 117.81 1,362,570 -2.05(-1.71%)
Mar 13, 2024 118.31 120.87 117.99 119.86 1,300,849 +1.35(+1.14%)
Mar 12, 2024 118.86 120.05 117.56 118.51 1,831,375 -1.14(-0.96%)
Mar 11, 2024 117.39 120.39 117.39 119.65 1,583,455 +1.88(+1.60%)
Mar 08, 2024 119.25 119.32 117.17 117.77 2,325,792 -0.17(-0.14%)
Mar 07, 2024 118.89 119.74 117.41 117.94 2,109,277 -1.69(-1.41%)
Mar 06, 2024 119.47 120.24 118.69 119.63 1,321,208 +1.04(+0.88%)
Mar 05, 2024 121.18 121.72 117.90 118.59 1,487,463 -2.43(-2.00%)
Mar 04, 2024 118.24 121.19 118.16 121.01 1,281,259 +2.01(+1.69%)
Mar 01, 2024 117.51 119.69 116.19 119.00 1,799,664 +1.13(+0.96%)
Feb 29, 2024 118.12 118.74 116.79 117.87 2,192,727 +0.63(+0.53%)
Feb 28, 2024 117.55 118.54 116.80 117.24 1,451,862 -0.12(-0.10%)
Feb 27, 2024 116.67 117.65 116.37 117.36 1,485,699 +0.60(+0.51%)
Feb 26, 2024 118.16 118.16 116.04 116.77 1,955,085 -1.52(-1.29%)
Feb 23, 2024 118.86 119.22 117.65 118.29 1,681,483 -0.72(-0.60%)
Feb 22, 2024 120.74 120.99 117.14 119.00 2,415,095 -2.04(-1.68%)
Feb 21, 2024 120.45 121.31 119.73 121.04 2,844,446 +0.57(+0.47%)
Feb 20, 2024 121.40 122.53 119.81 120.48 2,199,878 -1.65(-1.35%)
Feb 16, 2024 121.51 122.49 120.17 122.13 2,019,325 -1.43(-1.16%)
Feb 15, 2024 121.63 123.64 119.93 123.56 1,768,446 +3.76(+3.14%)
Feb 14, 2024 119.32 120.29 118.57 119.80 1,470,878 +0.70(+0.58%)
Feb 13, 2024 121.03 121.66 118.31 119.10 1,804,755 -3.84(-3.12%)
Feb 12, 2024 121.47 123.15 120.86 122.94 1,309,269 +1.43(+1.18%)
Feb 09, 2024 120.73 121.93 120.37 121.51 1,238,223 +0.37(+0.30%)
Feb 08, 2024 120.93 121.32 119.87 121.14 1,276,377 -0.12(-0.10%)
Feb 07, 2024 121.67 122.31 120.68 121.26 1,380,439 +0.14(+0.11%)
Feb 06, 2024 119.98 121.49 119.24 121.12 1,391,607 +0.99(+0.82%)
Feb 05, 2024 120.56 121.12 119.80 120.14 1,219,655 -1.82(-1.49%)
Feb 02, 2024 121.87 123.54 120.88 121.95 1,215,050 -1.86(-1.50%)
Feb 01, 2024 122.45 123.93 121.52 123.81 1,161,637 +1.21(+0.98%)
Jan 31, 2024 124.08 125.14 121.75 122.61 1,626,232 -0.38(-0.30%)
Jan 30, 2024 123.61 124.05 122.55 122.98 1,069,098 -1.33(-1.07%)
Jan 29, 2024 123.05 124.91 121.00 124.32 1,266,473 +2.56(+2.10%)
Jan 26, 2024 123.18 123.57 121.54 121.76 757,614 -0.81(-0.66%)
Jan 25, 2024 121.64 122.58 120.84 122.57 1,210,119 +2.02(+1.67%)
Jan 24, 2024 125.68 125.84 120.00 120.55 1,294,354 -4.27(-3.42%)
Jan 23, 2024 126.00 126.56 124.22 124.82 1,262,839 -0.59(-0.47%)
Jan 22, 2024 123.99 126.19 123.87 125.42 1,150,146 +1.54(+1.24%)
Jan 19, 2024 124.61 124.81 123.06 123.87 1,316,175 -0.52(-0.42%)
Jan 18, 2024 126.53 126.65 123.98 124.40 1,095,487 -2.56(-2.02%)
Jan 17, 2024 127.49 129.40 125.99 126.96 1,316,167 -1.97(-1.53%)
Jan 16, 2024 129.91 131.26 128.83 128.93 810,038 -1.78(-1.36%)
Jan 12, 2024 130.79 131.54 130.22 130.70 680,910 +0.67(+0.52%)
Jan 11, 2024 131.80 132.05 128.96 130.03 888,685 -2.07(-1.56%)
Jan 10, 2024 131.58 132.77 131.27 132.10 621,087 +0.87(+0.66%)
Jan 09, 2024 130.79 133.30 130.26 131.23 1,215,813 -0.30(-0.23%)
Jan 08, 2024 129.98 131.62 129.24 131.53 1,038,234 +1.14(+0.87%)
Jan 05, 2024 129.85 131.38 128.93 130.39 872,002 +0.13(+0.10%)
Jan 04, 2024 131.75 132.18 129.94 130.26 825,781 -1.73(-1.31%)
Jan 03, 2024 131.68 132.46 130.93 131.99 1,010,301 +0.00(+0.00%)
Jan 02, 2024 129.70 132.49 129.28 131.99 1,145,439 +1.50(+1.15%)
Dec 29, 2023 130.96 131.58 129.91 130.49 810,093 -0.98(-0.74%)
Dec 28, 2023 129.73 131.76 129.73 131.47 611,337 +0.74(+0.57%)
Dec 27, 2023 130.63 131.46 130.18 130.72 577,973 -0.04(-0.03%)
Dec 26, 2023 130.15 131.31 129.85 130.76 521,817 +0.70(+0.54%)
Dec 22, 2023 130.68 131.44 129.61 130.06 661,966 +0.06(+0.05%)
Dec 21, 2023 130.02 130.95 129.01 130.00 604,667 +0.69(+0.54%)
Dec 20, 2023 130.91 132.38 129.26 129.31 1,066,312 -1.80(-1.37%)
Dec 19, 2023 129.76 131.13 129.44 131.11 949,341 +1.73(+1.34%)
Dec 18, 2023 130.33 131.03 128.82 129.38 1,118,583 -0.87(-0.67%)
Dec 15, 2023 131.61 132.32 128.96 130.25 2,284,371 -2.71(-2.04%)
Dec 14, 2023 135.14 135.87 132.23 132.96 1,268,005 -0.58(-0.44%)
Dec 13, 2023 129.63 133.61 128.52 133.54 1,431,175 +4.00(+3.09%)
Dec 12, 2023 129.43 129.62 129.43 129.54 1,157,381 +0.32(+0.24%)
Dec 11, 2023 128.88 129.87 128.29 129.22 1,048,968 -0.63(-0.49%)
Dec 08, 2023 130.66 130.70 129.42 129.85 723,017 -1.19(-0.91%)
Dec 07, 2023 131.53 131.93 130.25 131.04 800,006 -0.15(-0.11%)
Dec 06, 2023 130.70 131.53 130.21 131.19 728,294 +1.31(+1.00%)
Dec 05, 2023 131.35 131.50 129.10 129.88 823,565 -1.74(-1.32%)
Dec 04, 2023 130.43 132.30 130.27 131.62 811,202 -0.10(-0.08%)
Dec 01, 2023 130.07 131.91 129.14 131.72 1,076,103 +1.38(+1.06%)
Nov 30, 2023 130.26 131.40 129.40 130.34 2,099,480 +0.61(+0.47%)
Nov 29, 2023 129.94 131.03 129.00 129.73 971,567 +0.55(+0.43%)
Nov 28, 2023 128.91 130.25 128.50 129.17 1,060,378 -0.09(-0.07%)
Nov 27, 2023 130.15 130.73 129.11 129.26 1,259,276 -1.30(-0.99%)
Nov 24, 2023 128.87 130.56 128.61 130.56 602,543 +1.57(+1.22%)
Nov 22, 2023 130.23 130.86 128.93 128.98 1,033,642 -0.36(-0.28%)
Nov 21, 2023 129.48 130.25 128.64 129.34 1,105,673 +0.16(+0.12%)
Nov 20, 2023 129.37 130.49 128.03 129.18 1,482,696 -1.41(-1.08%)
Nov 17, 2023 130.05 130.65 129.14 130.60 1,174,872 +1.10(+0.85%)
Nov 16, 2023 130.22 131.49 129.35 129.50 1,361,562 +0.53(+0.41%)
Nov 15, 2023 128.36 130.06 126.40 128.96 1,525,855 +0.70(+0.55%)
Nov 14, 2023 125.02 128.44 124.49 128.26 1,602,413 +7.86(+6.53%)
Nov 13, 2023 121.03 121.43 119.73 120.40 941,351 -0.99(-0.82%)
Nov 10, 2023 122.86 122.86 120.84 121.39 1,001,159 -0.76(-0.62%)
Nov 09, 2023 124.26 124.42 121.82 122.15 945,263 -1.84(-1.48%)
Nov 08, 2023 124.39 124.39 123.20 123.99 845,469 -0.71(-0.57%)
Nov 07, 2023 126.51 127.95 124.46 124.70 1,206,974 -0.71(-0.56%)
Nov 06, 2023 127.86 129.01 125.09 125.41 1,257,514 -2.42(-1.89%)
Nov 03, 2023 124.99 129.24 124.73 127.82 2,549,984 +5.46(+4.46%)
Nov 02, 2023 118.19 123.03 118.19 122.37 1,916,303 +5.59(+4.79%)
Nov 01, 2023 115.58 117.40 114.01 116.77 1,450,934 +1.13(+0.98%)
Oct 31, 2023 115.03 116.11 114.34 115.64 1,477,526 +0.92(+0.81%)
Oct 30, 2023 114.69 115.62 113.55 114.72 1,199,373 +0.31(+0.28%)
Oct 27, 2023 115.70 116.00 113.92 114.41 858,568 -1.60(-1.38%)
Oct 26, 2023 115.12 117.06 114.98 116.01 983,323 +1.49(+1.30%)
Oct 25, 2023 115.29 115.29 113.70 114.51 1,067,219 -1.25(-1.08%)
Oct 24, 2023 114.85 116.49 114.28 115.76 1,013,684 +2.23(+1.97%)
Oct 23, 2023 112.67 114.81 112.30 113.53 1,072,987 -0.29(-0.26%)
Oct 20, 2023 114.81 115.74 113.67 113.83 1,363,294 -1.20(-1.04%)
Oct 19, 2023 115.48 117.15 114.90 115.03 1,400,661 -1.10(-0.95%)
Oct 18, 2023 118.04 118.44 114.47 116.13 1,581,042 -2.12(-1.80%)
Oct 17, 2023 116.94 118.37 116.72 118.25 1,428,896 +0.31(+0.27%)
Oct 16, 2023 116.49 117.99 115.04 117.93 1,669,998 +1.91(+1.64%)
Oct 13, 2023 116.31 118.39 114.94 116.03 1,762,971 -0.28(-0.25%)
Oct 12, 2023 119.30 119.90 115.88 116.31 1,414,169 -3.82(-3.18%)
Oct 11, 2023 120.60 121.27 118.49 120.14 972,547 +0.35(+0.30%)
Oct 10, 2023 118.81 120.65 118.69 119.78 1,243,422 +1.04(+0.88%)
Oct 09, 2023 116.67 118.76 116.45 118.74 1,115,021 +1.92(+1.64%)
Oct 06, 2023 115.00 117.27 113.69 116.82 1,262,198 +0.12(+0.10%)
Oct 05, 2023 117.10 117.83 115.84 116.71 1,124,206 -0.61(-0.52%)
Oct 04, 2023 115.99 117.44 113.86 117.31 1,592,340 +2.31(+2.01%)
Oct 03, 2023 117.12 117.17 113.42 115.00 2,493,795 -2.70(-2.30%)
Oct 02, 2023 120.90 121.23 116.94 117.71 1,718,066 -4.01(-3.30%)
Sep 29, 2023 123.08 123.16 120.19 121.72 1,999,308 +0.25(+0.20%)
Sep 28, 2023 124.70 124.70 120.94 121.47 2,268,408 -2.71(-2.18%)
Sep 27, 2023 127.14 127.80 124.02 124.19 1,455,887 -3.24(-2.54%)
Sep 26, 2023 130.02 130.97 127.42 127.43 1,186,883 -3.01(-2.31%)
Sep 25, 2023 129.36 130.59 129.41 130.44 912,717 +0.44(+0.34%)
Sep 22, 2023 131.22 131.38 129.84 130.00 1,090,492 -1.28(-0.97%)
Sep 21, 2023 134.19 134.64 131.25 131.27 1,018,676 -3.59(-2.66%)
Sep 20, 2023 136.05 136.64 134.50 134.86 723,505 -0.36(-0.27%)
Sep 19, 2023 135.62 135.84 134.90 135.22 958,175 -0.84(-0.61%)
Sep 18, 2023 136.69 136.81 135.35 136.06 795,725 -0.47(-0.35%)
Sep 15, 2023 137.95 138.58 136.00 136.53 2,218,826 -2.04(-1.48%)
Sep 14, 2023 137.55 138.74 137.40 138.58 890,438 +1.64(+1.20%)
Sep 13, 2023 134.80 137.62 134.77 136.94 941,681 +1.72(+1.27%)
Sep 12, 2023 135.91 136.29 134.81 135.21 1,016,974 -0.65(-0.48%)
Sep 11, 2023 135.09 136.81 135.09 135.86 563,391 +0.48(+0.36%)
Sep 08, 2023 135.45 135.69 134.58 135.38 1,016,663 +0.02(+0.01%)
Sep 07, 2023 134.11 135.75 133.50 135.36 740,093 +1.95(+1.46%)
Sep 06, 2023 134.54 135.08 132.73 133.42 815,797 -0.64(-0.48%)
Sep 05, 2023 135.01 135.35 132.85 134.06 912,481 -1.39(-1.03%)
Sep 01, 2023 137.19 137.52 134.00 135.45 693,420 -0.92(-0.68%)
Aug 31, 2023 137.73 138.16 136.28 136.37 1,324,005 -0.78(-0.57%)
Aug 30, 2023 137.91 139.35 136.96 137.15 588,305 -0.53(-0.39%)
Aug 29, 2023 137.67 137.94 136.62 137.68 593,127 -0.06(-0.04%)
Aug 28, 2023 138.47 138.87 137.66 137.74 432,316 -0.28(-0.21%)
Aug 25, 2023 136.60 138.46 136.38 138.03 649,412 +2.13(+1.57%)
Aug 24, 2023 136.97 138.50 135.50 135.89 597,724 -1.28(-0.93%)
Aug 23, 2023 137.42 137.65 136.38 137.17 599,304 +1.13(+0.83%)
Aug 22, 2023 135.11 136.48 134.47 136.04 604,873 +0.89(+0.66%)
Aug 21, 2023 135.95 136.66 134.25 135.15 661,720 -1.45(-1.06%)
Aug 18, 2023 135.64 137.50 135.64 136.59 2,230,103 +0.75(+0.55%)
Aug 17, 2023 138.01 138.93 135.82 135.84 614,921 -1.79(-1.30%)
Aug 16, 2023 138.85 139.02 137.30 137.63 876,062 -0.66(-0.48%)
Aug 15, 2023 138.92 139.45 138.25 138.29 1,135,246 -1.43(-1.02%)
Aug 14, 2023 137.76 140.00 136.63 139.72 1,758,133 +1.91(+1.38%)
Aug 11, 2023 137.06 138.11 136.68 137.81 469,311 +0.71(+0.52%)
Aug 10, 2023 138.56 139.37 136.61 137.10 677,709 -0.95(-0.69%)
Aug 09, 2023 139.22 140.65 137.94 138.06 874,088 -1.59(-1.14%)
Aug 08, 2023 140.33 140.33 138.18 139.65 927,500 -0.04(-0.03%)
Aug 07, 2023 139.13 140.46 139.13 139.69 690,942 +0.83(+0.60%)
Aug 04, 2023 139.24 140.01 138.10 138.85 1,047,889 -0.16(-0.11%)
Aug 03, 2023 141.80 142.09 139.01 139.01 762,618 -3.46(-2.43%)
Aug 02, 2023 140.56 142.85 140.45 142.47 812,669 +1.18(+0.84%)
Aug 01, 2023 143.93 144.38 141.19 141.29 991,891 -2.91(-2.01%)
Jul 31, 2023 143.99 144.95 143.55 144.19 1,016,466 +0.48(+0.33%)
Jul 28, 2023 146.18 146.21 143.18 143.72 1,040,819 -1.52(-1.04%)
Jul 27, 2023 147.29 147.90 144.07 145.23 1,757,583 +0.69(+0.48%)
Jul 26, 2023 144.27 146.12 143.81 144.54 810,903 -0.48(-0.33%)
Jul 25, 2023 144.07 145.31 143.59 145.02 894,197 +0.54(+0.37%)
Jul 24, 2023 145.65 145.73 143.41 144.48 699,692 -1.07(-0.74%)
Jul 21, 2023 144.20 146.07 143.72 145.55 769,159 +1.84(+1.28%)
Jul 20, 2023 140.88 144.18 140.03 143.72 746,971 +2.90(+2.06%)
Jul 19, 2023 140.40 142.26 140.22 140.82 1,125,597 +1.30(+0.93%)
Jul 18, 2023 140.65 142.20 138.27 139.52 1,181,467 -1.39(-0.99%)
Jul 17, 2023 142.01 142.75 140.88 140.91 775,195 -2.09(-1.46%)
Jul 14, 2023 142.03 143.25 141.19 143.00 779,913 +0.74(+0.52%)
Jul 13, 2023 141.93 142.34 141.31 142.26 842,199 +0.01(+0.01%)
Jul 12, 2023 140.51 142.76 139.55 142.25 910,419 +2.85(+2.04%)
Jul 11, 2023 137.53 139.42 137.33 139.40 733,485 +1.89(+1.37%)
Jul 10, 2023 137.54 138.33 136.64 137.51 733,711 -0.45(-0.33%)
Jul 07, 2023 138.24 139.14 137.62 137.96 633,393 -1.33(-0.95%)
Jul 06, 2023 140.60 141.01 138.97 139.29 968,988 -2.33(-1.64%)
Jul 05, 2023 139.90 143.57 139.84 141.62 1,257,731 +0.81(+0.58%)
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.