Skip to main content

American Water Works (NY: AWK )

148.94 -0.96 (-0.64%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 134.65 136.19 134.19 134.88 1,181,140 +1.10(+0.82%)
Sep 29, 2020 134.76 135.09 133.02 133.78 607,020 -0.79(-0.59%)
Sep 28, 2020 134.50 135.98 133.74 134.57 643,579 +0.30(+0.22%)
Sep 25, 2020 129.91 134.40 129.91 134.28 964,558 +3.32(+2.54%)
Sep 24, 2020 129.33 132.16 128.95 130.95 969,882 +2.43(+1.89%)
Sep 23, 2020 130.94 131.47 128.51 128.52 629,122 -1.97(-1.51%)
Sep 22, 2020 130.56 131.71 129.32 130.50 771,315 +0.42(+0.32%)
Sep 21, 2020 128.42 130.41 127.56 130.08 802,247 +1.34(+1.04%)
Sep 18, 2020 131.04 132.05 128.48 128.74 1,526,214 -2.55(-1.94%)
Sep 17, 2020 132.51 133.10 130.07 131.29 787,738 -1.63(-1.23%)
Sep 16, 2020 133.92 135.47 132.75 132.92 728,448 -0.76(-0.57%)
Sep 15, 2020 134.21 134.84 132.99 133.68 873,179 +0.66(+0.50%)
Sep 14, 2020 132.33 133.90 131.50 133.02 735,318 +1.66(+1.26%)
Sep 11, 2020 131.79 131.99 130.60 131.36 518,262 +0.31(+0.24%)
Sep 10, 2020 132.89 133.52 131.00 131.06 618,115 -2.26(-1.70%)
Sep 09, 2020 132.22 135.11 132.22 133.32 717,069 +2.26(+1.73%)
Sep 08, 2020 133.13 133.33 130.47 131.06 828,872 -2.23(-1.68%)
Sep 04, 2020 132.85 134.08 131.86 133.29 1,024,923 +0.64(+0.48%)
Sep 03, 2020 134.66 136.21 131.55 132.65 770,481 -1.56(-1.16%)
Sep 02, 2020 130.71 134.93 130.11 134.20 1,003,879 +3.71(+2.84%)
Sep 01, 2020 132.00 132.20 129.87 130.50 485,199 -1.09(-0.83%)
Aug 31, 2020 132.34 132.84 131.15 131.59 946,412 +0.51(+0.39%)
Aug 28, 2020 131.40 131.40 129.27 131.07 830,723 -0.54(-0.41%)
Aug 27, 2020 132.09 132.91 130.68 131.62 756,179 +0.44(+0.33%)
Aug 26, 2020 132.56 133.10 131.07 131.18 627,191 -2.45(-1.83%)
Aug 25, 2020 134.04 134.04 132.52 133.63 418,253 -0.33(-0.24%)
Aug 24, 2020 133.71 134.36 132.40 133.95 503,379 +0.22(+0.17%)
Aug 21, 2020 134.42 134.80 132.77 133.73 647,908 -0.60(-0.44%)
Aug 20, 2020 133.64 135.28 133.29 134.32 464,262 +0.34(+0.25%)
Aug 19, 2020 136.62 137.04 133.68 133.99 647,686 -1.94(-1.42%)
Aug 18, 2020 136.06 137.04 135.26 135.93 529,821 -0.52(-0.38%)
Aug 17, 2020 135.93 137.90 135.08 136.45 706,678 +1.16(+0.86%)
Aug 14, 2020 136.07 136.55 134.80 135.28 406,661 -1.12(-0.82%)
Aug 13, 2020 135.25 137.01 134.33 136.40 658,847 +0.60(+0.44%)
Aug 12, 2020 133.25 136.93 132.95 135.80 647,235 +3.21(+2.42%)
Aug 11, 2020 138.00 138.24 131.93 132.59 795,888 -5.72(-4.13%)
Aug 10, 2020 139.33 139.57 137.69 138.31 645,347 -0.63(-0.45%)
Aug 07, 2020 136.35 139.17 135.51 138.94 846,735 +2.62(+1.92%)
Aug 06, 2020 135.72 137.24 134.51 136.32 795,176 -0.26(-0.19%)
Aug 05, 2020 137.46 137.48 135.10 136.58 546,118 -0.23(-0.17%)
Aug 04, 2020 135.88 136.99 135.38 136.81 739,590 +0.41(+0.30%)
Aug 03, 2020 136.35 136.69 134.87 136.41 627,914 -0.19(-0.14%)
Jul 31, 2020 135.62 137.75 134.95 136.60 855,252 +0.59(+0.44%)
Jul 30, 2020 136.19 137.26 135.28 136.01 637,324 -1.26(-0.92%)
Jul 29, 2020 135.37 137.43 135.35 137.27 874,643 +2.44(+1.81%)
Jul 28, 2020 133.46 135.68 133.46 134.83 781,315 +0.96(+0.71%)
Jul 27, 2020 134.50 135.34 133.29 133.88 898,235 -0.18(-0.13%)
Jul 24, 2020 134.50 135.40 132.83 134.05 899,238 -0.34(-0.26%)
Jul 23, 2020 134.19 135.25 133.49 134.39 775,444 +1.02(+0.76%)
Jul 22, 2020 130.72 134.01 130.05 133.37 655,475 +2.42(+1.85%)
Jul 21, 2020 129.67 131.59 129.23 130.95 611,163 +1.36(+1.05%)
Jul 20, 2020 130.66 132.49 128.92 129.59 750,337 -1.40(-1.07%)
Jul 17, 2020 128.86 131.28 128.39 130.99 944,195 +2.69(+2.10%)
Jul 16, 2020 124.32 128.37 123.89 128.30 1,186,397 +3.95(+3.18%)
Jul 15, 2020 125.22 126.01 123.74 124.35 990,435 -0.72(-0.58%)
Jul 14, 2020 123.77 125.43 123.23 125.07 1,262,065 +1.73(+1.41%)
Jul 13, 2020 123.20 124.67 122.60 123.34 1,060,650 -0.39(-0.32%)
Jul 10, 2020 121.46 123.75 121.27 123.73 771,592 +2.50(+2.07%)
Jul 09, 2020 121.83 122.15 119.43 121.22 769,755 -0.99(-0.81%)
Jul 08, 2020 120.95 122.61 120.59 122.22 726,041 +1.34(+1.11%)
Jul 07, 2020 120.81 122.00 120.01 120.87 747,847 -0.68(-0.56%)
Jul 06, 2020 123.02 124.22 120.90 121.55 595,040 -0.02(-0.01%)
Jul 02, 2020 121.65 122.59 121.14 121.57 788,303 +0.41(+0.34%)
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.