Skip to main content

American Water Works (NY: AWK )

122.21 +0.71 (+0.58%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 149.86 151.90 147.39 150.21 1,179,885 -0.73(-0.48%)
Jan 28, 2021 148.34 153.61 148.12 150.94 876,244 +2.90(+1.96%)
Jan 27, 2021 149.42 150.09 146.79 148.03 1,019,493 -2.45(-1.63%)
Jan 26, 2021 151.37 151.91 149.85 150.48 1,118,355 -1.79(-1.18%)
Jan 25, 2021 151.97 154.50 151.04 152.28 982,600 +0.28(+0.19%)
Jan 22, 2021 151.55 152.75 150.21 151.99 713,647 +0.01(+0.01%)
Jan 21, 2021 154.06 154.90 151.03 151.98 831,396 -2.36(-1.53%)
Jan 20, 2021 150.40 154.79 149.79 154.34 1,112,554 +3.90(+2.59%)
Jan 19, 2021 151.92 152.00 148.96 150.44 924,276 -0.43(-0.28%)
Jan 15, 2021 148.83 151.42 148.30 150.87 1,002,028 +1.62(+1.09%)
Jan 14, 2021 150.68 150.83 148.56 149.24 754,152 -1.60(-1.06%)
Jan 13, 2021 147.92 152.27 147.57 150.84 950,934 +3.27(+2.22%)
Jan 12, 2021 148.09 150.29 145.87 147.57 1,194,988 -0.39(-0.26%)
Jan 11, 2021 147.69 148.82 145.71 147.96 859,950 -0.32(-0.22%)
Jan 08, 2021 143.66 148.65 143.10 148.28 1,447,516 +4.58(+3.19%)
Jan 07, 2021 145.36 146.02 143.38 143.70 901,487 -0.22(-0.15%)
Jan 06, 2021 143.37 145.21 142.22 143.92 1,276,976 +1.20(+0.84%)
Jan 05, 2021 142.16 143.11 140.65 142.72 918,504 +0.80(+0.57%)
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.