Skip to main content

American Water Works (NY: AWK )

148.91 -0.99 (-0.66%)
Streaming Delayed Price Updated: 3:40 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 161.63 161.91 159.48 159.62 915,444 -1.19(-0.74%)
Sep 29, 2021 159.17 162.41 158.51 160.81 730,406 +1.99(+1.25%)
Sep 28, 2021 160.63 160.71 158.62 158.81 767,807 -2.38(-1.48%)
Sep 27, 2021 164.57 165.02 161.04 161.19 976,987 -5.74(-3.44%)
Sep 24, 2021 167.92 168.98 166.19 166.93 498,168 -0.98(-0.58%)
Sep 23, 2021 167.72 169.60 167.33 167.92 705,149 +0.10(+0.06%)
Sep 22, 2021 169.02 169.47 166.49 167.81 656,537 -0.70(-0.41%)
Sep 21, 2021 169.47 171.04 168.39 168.51 640,359 -0.75(-0.44%)
Sep 20, 2021 167.39 170.67 166.23 169.26 683,319 +1.14(+0.68%)
Sep 17, 2021 169.67 171.30 167.64 168.11 2,077,838 -3.46(-2.01%)
Sep 16, 2021 173.97 174.64 171.03 171.57 766,738 -1.84(-1.06%)
Sep 15, 2021 174.45 175.18 172.70 173.41 781,615 -1.16(-0.67%)
Sep 14, 2021 173.80 174.84 172.94 174.57 511,938 +1.64(+0.95%)
Sep 13, 2021 175.67 176.13 172.28 172.93 731,046 -1.56(-0.89%)
Sep 10, 2021 177.76 177.76 174.40 174.49 550,578 -2.60(-1.47%)
Sep 09, 2021 177.29 178.35 176.14 177.09 1,046,215 -1.14(-0.64%)
Sep 08, 2021 173.75 178.79 173.28 178.23 624,834 +4.49(+2.58%)
Sep 07, 2021 174.91 175.43 172.69 173.74 644,670 -1.09(-0.62%)
Sep 03, 2021 175.72 176.59 174.29 174.83 493,811 -1.60(-0.91%)
Sep 02, 2021 174.69 176.50 174.21 176.43 487,211 +2.28(+1.31%)
Sep 01, 2021 170.61 174.86 170.61 174.15 796,117 +2.06(+1.20%)
Aug 31, 2021 172.40 173.47 171.67 172.09 972,257 -0.31(-0.18%)
Aug 30, 2021 171.07 173.09 170.71 172.40 550,857 +2.14(+1.26%)
Aug 27, 2021 171.49 172.16 169.97 170.26 792,897 -0.86(-0.50%)
Aug 26, 2021 170.45 171.54 169.74 171.12 551,512 +0.32(+0.19%)
Aug 25, 2021 170.53 171.31 169.55 170.80 532,079 +0.26(+0.15%)
Aug 24, 2021 171.61 171.81 169.02 170.53 789,863 -1.51(-0.88%)
Aug 23, 2021 173.84 174.91 171.23 172.04 1,052,164 -1.79(-1.03%)
Aug 20, 2021 171.33 174.35 170.44 173.84 706,002 +2.20(+1.28%)
Aug 19, 2021 170.21 172.25 169.43 171.64 581,492 +1.78(+1.05%)
Aug 18, 2021 171.08 171.22 169.00 169.85 617,505 -1.43(-0.83%)
Aug 17, 2021 171.22 171.48 169.53 171.28 613,539 -0.10(-0.06%)
Aug 16, 2021 169.01 171.62 168.78 171.38 659,901 +2.44(+1.44%)
Aug 13, 2021 167.78 169.11 166.99 168.94 688,224 +1.39(+0.83%)
Aug 12, 2021 165.91 168.02 165.53 167.56 835,595 +1.78(+1.08%)
Aug 11, 2021 166.62 167.18 164.80 165.77 771,883 -0.43(-0.26%)
Aug 10, 2021 167.32 167.44 165.72 166.20 660,825 -1.05(-0.63%)
Aug 09, 2021 168.17 168.57 165.72 167.25 1,043,784 +0.26(+0.15%)
Aug 06, 2021 169.32 169.78 166.90 166.99 1,063,341 -2.09(-1.24%)
Aug 05, 2021 166.56 169.46 165.62 169.08 558,122 +3.01(+1.81%)
Aug 04, 2021 161.99 166.71 161.92 166.07 1,152,811 +1.10(+0.67%)
Aug 03, 2021 163.04 166.41 161.95 164.97 969,969 +2.87(+1.77%)
Aug 02, 2021 159.96 162.11 159.82 162.09 660,763 +2.01(+1.26%)
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.