Skip to main content

American Water Works (NY: AWK )

148.91 -0.99 (-0.66%)
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 145.55 146.76 144.82 145.88 597,441 +1.50(+1.04%)
May 27, 2021 146.80 146.85 144.07 144.38 1,093,947 -1.46(-1.00%)
May 26, 2021 146.13 146.60 144.88 145.83 515,529 +0.05(+0.03%)
May 25, 2021 145.71 146.55 144.53 145.79 617,959 +0.07(+0.05%)
May 24, 2021 146.43 147.26 145.62 145.71 478,277 -0.26(-0.18%)
May 21, 2021 145.54 147.13 145.07 145.97 1,705,864 +0.66(+0.45%)
May 20, 2021 143.17 145.78 143.17 145.32 747,473 +2.21(+1.55%)
May 19, 2021 141.69 143.15 141.26 143.10 643,606 +0.92(+0.65%)
May 18, 2021 142.00 142.98 141.01 142.18 547,782 +0.23(+0.16%)
May 17, 2021 143.65 144.76 141.91 141.96 574,224 -1.86(-1.30%)
May 14, 2021 143.19 144.77 143.04 143.82 882,882 +0.78(+0.55%)
May 13, 2021 140.78 143.66 140.50 143.04 595,805 +2.27(+1.61%)
May 12, 2021 143.79 143.96 140.36 140.77 889,581 -3.87(-2.67%)
May 11, 2021 146.61 146.61 143.57 144.64 709,452 -2.16(-1.47%)
May 10, 2021 143.33 147.32 143.16 146.80 2,134,095 +3.61(+2.52%)
May 07, 2021 143.60 146.05 143.05 143.20 849,132 -0.40(-0.28%)
May 06, 2021 143.34 144.48 142.60 143.60 801,500 +0.13(+0.09%)
May 05, 2021 143.59 145.43 141.71 143.47 761,883 -2.09(-1.44%)
May 04, 2021 144.84 146.91 143.70 145.56 1,020,202 -0.20(-0.14%)
May 03, 2021 146.37 146.98 145.04 145.75 637,946 -0.46(-0.31%)
Apr 30, 2021 144.98 146.24 144.47 146.21 1,079,771 +1.45(+1.00%)
Apr 29, 2021 144.82 146.87 144.36 144.76 802,900 +0.09(+0.06%)
Apr 28, 2021 145.56 145.75 143.91 144.67 745,999 -0.71(-0.49%)
Apr 27, 2021 148.04 148.17 144.86 145.38 1,464,878 -2.45(-1.65%)
Apr 26, 2021 149.48 149.67 146.64 147.83 1,001,247 -1.55(-1.04%)
Apr 23, 2021 151.38 151.71 149.31 149.37 1,115,084 -1.94(-1.28%)
Apr 22, 2021 150.91 152.20 150.41 151.31 697,479 +0.40(+0.27%)
Apr 21, 2021 152.12 152.32 149.81 150.91 664,853 -0.29(-0.19%)
Apr 20, 2021 149.03 152.22 148.90 151.20 906,962 +2.43(+1.63%)
Apr 19, 2021 150.20 150.50 148.08 148.77 890,977 -1.31(-0.87%)
Apr 16, 2021 149.97 150.28 148.87 150.09 1,431,622 +0.90(+0.60%)
Apr 15, 2021 147.30 149.33 147.30 149.19 1,140,680 +1.90(+1.29%)
Apr 14, 2021 145.01 147.34 144.30 147.28 991,203 +1.61(+1.11%)
Apr 13, 2021 141.85 146.07 141.80 145.67 788,091 +2.96(+2.08%)
Apr 12, 2021 142.15 143.78 141.87 142.71 791,747 +0.53(+0.38%)
Apr 09, 2021 142.53 143.08 141.50 142.17 650,359 -0.01(-0.01%)
Apr 08, 2021 144.00 144.14 141.71 142.18 701,197 -1.16(-0.81%)
Apr 07, 2021 143.46 144.22 142.34 143.35 652,554 +0.12(+0.09%)
Apr 06, 2021 142.32 143.59 141.43 143.22 904,895 +0.72(+0.51%)
Apr 05, 2021 140.85 142.82 140.83 142.50 616,005 +1.35(+0.96%)
Apr 01, 2021 141.20 142.31 140.22 141.15 912,594 +0.63(+0.45%)
Mar 31, 2021 138.25 141.10 137.88 140.52 1,302,632 +2.88(+2.09%)
Mar 30, 2021 138.66 138.98 136.80 137.65 820,128 -0.99(-0.72%)
Mar 29, 2021 137.15 139.46 136.53 138.64 1,003,433 +1.49(+1.09%)
Mar 26, 2021 135.96 137.29 133.46 137.15 1,241,294 +1.04(+0.76%)
Mar 25, 2021 135.99 138.04 135.54 136.11 1,292,150 +0.28(+0.21%)
Mar 24, 2021 134.06 136.42 133.36 135.83 1,340,778 +0.71(+0.53%)
Mar 23, 2021 131.40 135.45 130.99 135.12 1,102,563 +3.84(+2.93%)
Mar 22, 2021 130.16 131.33 129.59 131.27 1,096,015 +1.58(+1.22%)
Mar 19, 2021 130.33 130.79 128.32 129.69 2,364,593 -0.60(-0.46%)
Mar 18, 2021 130.00 130.77 128.79 130.29 1,280,645 -0.36(-0.27%)
Mar 17, 2021 131.63 132.05 130.04 130.65 1,290,137 -1.67(-1.26%)
Mar 16, 2021 131.71 133.73 131.69 132.31 1,212,590 +0.80(+0.61%)
Mar 15, 2021 130.76 132.19 130.04 131.52 1,382,951 +1.11(+0.85%)
Mar 12, 2021 129.25 130.79 127.91 130.41 1,098,441 +1.96(+1.53%)
Mar 11, 2021 128.90 129.74 127.54 128.45 1,873,035 +0.62(+0.48%)
Mar 10, 2021 129.00 129.03 127.12 127.83 2,309,764 -0.42(-0.33%)
Mar 09, 2021 127.05 128.84 126.09 128.25 2,662,506 +2.77(+2.21%)
Mar 08, 2021 128.14 129.25 125.34 125.48 1,554,670 -2.01(-1.57%)
Mar 05, 2021 126.02 127.96 124.07 127.49 1,835,216 +0.98(+0.77%)
Mar 04, 2021 126.56 130.05 124.24 126.51 3,314,937 +2.66(+2.15%)
Mar 03, 2021 130.18 130.71 122.80 123.85 2,293,125 -7.04(-5.38%)
Mar 02, 2021 134.62 135.40 130.56 130.89 1,613,987 -4.10(-3.04%)
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.