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 (%)
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%)
Apr 01, 2021 142.77 143.90 141.78 142.72 902,547 +0.64(+0.45%)
Mar 31, 2021 139.78 142.67 139.42 142.09 1,288,292 +2.91(+2.09%)
Mar 30, 2021 140.20 140.53 138.33 139.18 811,099 -1.00(-0.72%)
Mar 29, 2021 138.68 141.02 138.05 140.18 992,386 +1.51(+1.09%)
Mar 26, 2021 137.47 138.82 134.94 138.68 1,227,629 +1.05(+0.76%)
Mar 25, 2021 137.50 139.58 137.05 137.62 1,277,926 +0.28(+0.21%)
Mar 24, 2021 135.55 137.94 134.85 137.34 1,326,018 +0.72(+0.53%)
Mar 23, 2021 132.87 136.96 132.45 136.62 1,090,426 +3.89(+2.93%)
Mar 22, 2021 131.61 132.79 131.04 132.73 1,083,950 +1.60(+1.22%)
Mar 19, 2021 131.78 132.25 129.75 131.13 2,338,563 -0.61(-0.46%)
Mar 18, 2021 131.44 132.22 130.22 131.74 1,266,547 -0.36(-0.27%)
Mar 17, 2021 133.09 133.52 131.48 132.10 1,275,935 -1.69(-1.26%)
Mar 16, 2021 133.18 135.22 133.16 133.79 1,199,241 +0.81(+0.61%)
Mar 15, 2021 132.21 133.66 131.48 132.98 1,367,727 +1.12(+0.85%)
Mar 12, 2021 130.69 132.25 129.33 131.86 1,086,349 +1.98(+1.53%)
Mar 11, 2021 130.34 131.18 128.96 129.88 1,852,416 +0.62(+0.48%)
Mar 10, 2021 130.43 130.46 128.53 129.26 2,284,337 -0.43(-0.33%)
Mar 09, 2021 128.46 130.28 127.49 129.68 2,633,196 +2.80(+2.21%)
Mar 08, 2021 129.57 130.69 126.73 126.88 1,537,555 -2.03(-1.57%)
Mar 05, 2021 127.43 129.39 125.45 128.91 1,815,013 +0.99(+0.77%)
Mar 04, 2021 127.97 131.50 125.63 127.92 3,278,445 +2.69(+2.15%)
Mar 03, 2021 131.62 132.16 124.17 125.23 2,267,881 -7.12(-5.38%)
Mar 02, 2021 136.12 136.90 132.01 132.34 1,596,220 -4.14(-3.03%)
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.