Skip to main content

American Water Works (NY: AWK )

121.29 -0.21 (-0.17%)
Streaming Delayed Price Updated: 12:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 142.43 143.41 140.48 141.68 883,509 -1.55(-1.08%)
Oct 29, 2020 143.95 144.93 141.34 143.24 567,275 -0.79(-0.55%)
Oct 28, 2020 143.80 146.47 143.57 144.03 929,229 -1.53(-1.05%)
Oct 27, 2020 145.31 147.02 144.66 145.55 659,739 +0.57(+0.40%)
Oct 26, 2020 145.25 145.93 143.09 144.98 718,313 -0.07(-0.05%)
Oct 23, 2020 144.86 145.60 144.02 145.04 449,987 +0.44(+0.31%)
Oct 22, 2020 144.07 144.93 143.41 144.60 483,908 +1.28(+0.89%)
Oct 21, 2020 144.42 145.05 142.94 143.32 869,379 -0.85(-0.59%)
Oct 20, 2020 146.18 146.18 143.66 144.17 770,773 -1.29(-0.89%)
Oct 19, 2020 147.10 148.30 144.95 145.46 1,248,261 -1.13(-0.77%)
Oct 16, 2020 147.40 147.46 146.38 146.59 1,189,875 -0.13(-0.09%)
Oct 15, 2020 145.48 147.95 144.55 146.72 545,903 +0.09(+0.06%)
Oct 14, 2020 146.49 148.16 145.48 146.63 618,166 -0.30(-0.20%)
Oct 13, 2020 147.16 147.18 145.44 146.93 629,804 -2.11(-1.42%)
Oct 12, 2020 147.46 150.62 147.12 149.04 606,530 +2.42(+1.65%)
Oct 09, 2020 147.05 148.05 145.54 146.62 692,509 -0.09(-0.06%)
Oct 08, 2020 145.91 147.22 145.04 146.71 588,931 +1.26(+0.87%)
Oct 07, 2020 144.91 146.34 143.94 145.45 1,001,120 +1.90(+1.32%)
Oct 06, 2020 142.94 144.72 142.02 143.55 763,099 +0.56(+0.40%)
Oct 05, 2020 140.50 143.23 139.88 142.98 751,078 +2.76(+1.97%)
Oct 02, 2020 138.87 141.18 138.26 140.22 797,995 +0.37(+0.26%)
Oct 01, 2020 137.02 140.13 136.91 139.86 1,570,264 +3.47(+2.55%)
Sep 30, 2020 136.15 137.70 135.69 136.38 1,168,137 +1.11(+0.82%)
Sep 29, 2020 136.26 136.59 134.50 135.27 600,338 -0.80(-0.59%)
Sep 28, 2020 136.00 137.50 135.23 136.07 636,494 +0.30(+0.22%)
Sep 25, 2020 131.36 135.90 131.36 135.77 953,939 +3.36(+2.54%)
Sep 24, 2020 130.77 133.63 130.38 132.41 959,205 +2.46(+1.89%)
Sep 23, 2020 132.40 132.93 129.94 129.96 622,197 -1.99(-1.51%)
Sep 22, 2020 132.02 133.17 130.76 131.95 762,824 +0.42(+0.32%)
Sep 21, 2020 129.85 131.87 128.98 131.53 793,415 +1.36(+1.04%)
Sep 18, 2020 132.50 133.52 129.91 130.17 1,509,413 -2.58(-1.94%)
Sep 17, 2020 133.98 134.59 131.51 132.75 779,066 -1.65(-1.23%)
Sep 16, 2020 135.41 136.97 134.23 134.40 720,429 -0.77(-0.57%)
Sep 15, 2020 135.71 136.35 134.47 135.17 863,567 +0.67(+0.50%)
Sep 14, 2020 133.81 135.39 132.97 134.50 727,224 +1.68(+1.26%)
Sep 11, 2020 133.26 133.46 132.05 132.83 512,556 +0.31(+0.23%)
Sep 10, 2020 134.37 135.01 132.46 132.51 611,310 -2.29(-1.70%)
Sep 09, 2020 133.69 136.61 133.69 134.80 709,175 +2.29(+1.73%)
Sep 08, 2020 134.61 134.81 131.92 132.51 819,747 -2.26(-1.68%)
Sep 04, 2020 134.33 135.57 133.32 134.77 1,013,640 +0.65(+0.48%)
Sep 03, 2020 136.16 137.72 133.01 134.12 761,999 -1.57(-1.16%)
Sep 02, 2020 132.17 136.43 131.56 135.70 992,828 +3.75(+2.84%)
Sep 01, 2020 133.47 133.67 131.32 131.95 479,858 -1.10(-0.83%)
Aug 31, 2020 133.81 134.31 132.61 133.05 935,993 +0.52(+0.39%)
Aug 28, 2020 132.86 132.86 130.71 132.53 821,578 -0.55(-0.41%)
Aug 27, 2020 133.56 134.39 132.14 133.08 747,854 +0.44(+0.33%)
Aug 26, 2020 134.03 134.59 132.53 132.64 620,287 -2.48(-1.83%)
Aug 25, 2020 135.54 135.54 134.00 135.11 413,648 -0.33(-0.24%)
Aug 24, 2020 135.20 135.86 133.88 135.44 497,837 +0.23(+0.17%)
Aug 21, 2020 135.91 136.30 134.25 135.22 640,775 -0.60(-0.44%)
Aug 20, 2020 135.13 136.79 134.77 135.82 459,152 +0.34(+0.25%)
Aug 19, 2020 138.14 138.56 135.17 135.48 640,556 -1.96(-1.42%)
Aug 18, 2020 137.57 138.57 136.77 137.44 523,989 -0.53(-0.38%)
Aug 17, 2020 137.44 139.43 136.58 137.97 698,899 +1.18(+0.86%)
Aug 14, 2020 137.59 138.07 136.30 136.79 402,184 -1.13(-0.82%)
Aug 13, 2020 136.76 138.54 135.83 137.92 651,594 +0.60(+0.44%)
Aug 12, 2020 134.74 138.46 134.43 137.32 640,110 +3.25(+2.42%)
Aug 11, 2020 139.54 139.78 133.40 134.07 787,126 -5.78(-4.13%)
Aug 10, 2020 140.88 141.12 139.22 139.85 638,243 -0.64(-0.45%)
Aug 07, 2020 137.87 140.72 137.02 140.49 837,414 +2.64(+1.92%)
Aug 06, 2020 137.23 138.77 136.00 137.84 786,423 -0.26(-0.19%)
Aug 05, 2020 138.99 139.01 136.60 138.10 540,106 -0.23(-0.17%)
Aug 04, 2020 137.39 138.52 136.88 138.34 731,448 +0.41(+0.30%)
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.