American Water Works (NY: AWK )

157.13 USD UNCHANGED
Streaming Delayed Price Updated: 6:07 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 14, 2021 154.71 157.19 153.95 157.13 929,083 +1.72(+1.11%)
Apr 13, 2021 151.34 155.84 151.28 155.41 738,700 +3.16(+2.08%)
Apr 12, 2021 151.65 153.39 151.36 152.25 742,127 +0.57(+0.38%)
Apr 09, 2021 152.06 152.65 150.96 151.68 609,600 -0.01(-0.01%)
Apr 08, 2021 153.63 153.78 151.18 151.69 657,252 -1.24(-0.81%)
Apr 07, 2021 153.05 153.86 151.86 152.93 611,658 +0.13(+0.09%)
Apr 06, 2021 151.84 153.18 150.89 152.80 848,184 +0.77(+0.51%)
Apr 05, 2021 150.27 152.37 150.25 152.03 577,399 +1.44(+0.96%)
Apr 01, 2021 150.64 151.83 149.59 150.59 855,400 +0.67(+0.45%)
Mar 31, 2021 147.49 150.53 147.10 149.92 1,220,994 +3.07(+2.09%)
Mar 30, 2021 147.93 148.27 145.95 146.85 768,729 -1.06(-0.72%)
Mar 29, 2021 146.32 148.79 145.66 147.91 940,546 +1.59(+1.09%)
Mar 26, 2021 145.05 146.47 142.38 146.32 1,163,500 +1.11(+0.76%)
Mar 25, 2021 145.08 147.27 144.60 145.21 1,211,169 +0.30(+0.21%)
Mar 24, 2021 143.02 145.54 142.28 144.91 1,256,749 +0.76(+0.53%)
Mar 23, 2021 140.19 144.51 139.75 144.15 1,033,464 +4.10(+2.93%)
Mar 22, 2021 138.86 140.11 138.26 140.05 1,027,326 +1.69(+1.22%)
Mar 19, 2021 139.04 139.54 136.90 138.36 2,216,400 -0.64(-0.46%)
Mar 18, 2021 138.69 139.51 137.40 139.00 1,200,385 -0.38(-0.27%)
Mar 17, 2021 140.43 140.88 138.73 139.38 1,209,282 -1.78(-1.26%)
Mar 16, 2021 140.52 142.67 140.50 141.16 1,136,595 +0.85(+0.61%)
Mar 15, 2021 139.50 141.03 138.73 140.31 1,296,279 +1.18(+0.85%)
Mar 12, 2021 137.89 139.54 136.46 139.13 1,029,600 +2.09(+1.53%)
Mar 11, 2021 137.52 138.41 136.07 137.04 1,755,649 +0.66(+0.48%)
Mar 10, 2021 137.62 137.65 135.62 136.38 2,165,007 -0.45(-0.33%)
Mar 09, 2021 135.54 137.46 134.52 136.83 2,495,642 +2.96(+2.21%)
Mar 08, 2021 136.71 137.89 133.72 133.87 1,457,236 -2.14(-1.57%)
Mar 05, 2021 134.45 136.52 132.37 136.01 1,720,200 +1.04(+0.77%)
Mar 04, 2021 135.02 138.75 132.55 134.97 3,107,184 +2.84(+2.15%)
Mar 03, 2021 138.88 139.45 131.01 132.13 2,149,411 -7.51(-5.38%)
Mar 02, 2021 143.62 144.45 139.29 139.64 1,512,836 -4.37(-3.03%)
Mar 01, 2021 144.21 145.79 143.49 144.01 1,188,075 +2.13(+1.50%)
Feb 26, 2021 146.13 147.36 141.78 141.88 1,986,400 -3.76(-2.58%)
Feb 25, 2021 149.67 149.87 145.03 145.64 1,353,479 -4.30(-2.87%)
Feb 24, 2021 153.00 153.33 149.82 149.94 1,204,018 -3.21(-2.10%)
Feb 23, 2021 152.01 153.76 150.63 153.15 983,775 +1.34(+0.88%)
Feb 22, 2021 155.18 156.60 150.82 151.81 1,191,512 -4.85(-3.10%)
Feb 19, 2021 160.38 160.65 156.46 156.66 741,400 -3.49(-2.18%)
Feb 18, 2021 160.40 161.24 159.68 160.15 1,157,234 -0.63(-0.39%)
Feb 17, 2021 161.14 161.97 160.06 160.78 753,886 -0.79(-0.49%)
Feb 16, 2021 161.60 163.24 160.18 161.57 810,753 -0.12(-0.07%)
Feb 12, 2021 163.82 165.86 160.28 161.69 551,700 -3.14(-1.90%)
Feb 11, 2021 165.15 165.68 163.74 164.83 468,505 +0.02(+0.01%)
Feb 10, 2021 165.00 165.15 163.61 164.81 471,194 +1.37(+0.84%)
Feb 09, 2021 162.47 163.66 161.58 163.44 569,627 +1.22(+0.75%)
Feb 08, 2021 164.95 165.22 161.11 162.22 686,615 -2.79(-1.69%)
Feb 05, 2021 164.15 165.53 162.75 165.01 478,900 +0.99(+0.60%)
Feb 04, 2021 163.83 165.52 163.01 164.02 599,378 -0.09(-0.05%)
Feb 03, 2021 162.86 164.86 161.88 164.11 776,426 +0.79(+0.48%)
Feb 02, 2021 161.96 166.08 161.48 163.32 766,536 +1.80(+1.11%)
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.