Skip to main content

American Water Works (NY: AWK )

121.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 138.50 139.66 134.37 134.47 2,095,886 -3.56(-2.58%)
Feb 25, 2021 141.85 142.04 137.45 138.03 1,428,079 -4.07(-2.87%)
Feb 24, 2021 145.01 145.32 141.99 142.11 1,270,380 -3.04(-2.10%)
Feb 23, 2021 144.07 145.73 142.76 145.15 1,037,998 +1.27(+0.88%)
Feb 22, 2021 147.07 148.42 142.94 143.88 1,257,185 -4.60(-3.10%)
Feb 19, 2021 152.00 152.26 148.29 148.48 782,264 -3.31(-2.18%)
Feb 18, 2021 152.02 152.82 151.34 151.78 1,221,018 -0.60(-0.39%)
Feb 17, 2021 152.72 153.51 151.70 152.38 795,438 -0.75(-0.49%)
Feb 16, 2021 153.16 154.71 151.81 153.13 855,439 -0.11(-0.07%)
Feb 12, 2021 155.26 157.20 151.91 153.24 582,108 -2.98(-1.91%)
Feb 11, 2021 156.52 157.03 155.19 156.22 494,327 +0.02(+0.01%)
Feb 10, 2021 156.38 156.52 155.06 156.20 497,165 +1.30(+0.84%)
Feb 09, 2021 153.98 155.11 153.14 154.90 601,023 +1.16(+0.75%)
Feb 08, 2021 156.33 156.59 152.69 153.75 724,459 -2.64(-1.69%)
Feb 05, 2021 155.57 156.88 154.25 156.39 505,295 +1.46(+0.94%)
Feb 04, 2021 154.75 156.35 153.98 154.93 634,542 -0.08(-0.05%)
Feb 03, 2021 153.84 155.72 152.91 155.02 821,977 +0.75(+0.48%)
Feb 02, 2021 152.99 156.88 152.53 154.27 811,506 +1.70(+1.11%)
Feb 01, 2021 151.73 154.51 150.80 152.57 734,420 +2.36(+1.57%)
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%)
Jan 04, 2021 145.02 145.27 140.38 141.91 1,459,781 -3.05(-2.10%)
Dec 31, 2020 144.97 144.97 144.97 383,046 +2.68(+1.88%)
Dec 30, 2020 142.54 143.29 141.93 142.28 383,046 -0.09(-0.07%)
Dec 29, 2020 142.43 143.46 141.63 142.38 725,340 +1.02(+0.72%)
Dec 28, 2020 141.30 142.64 140.73 141.36 578,716 +0.48(+0.34%)
Dec 24, 2020 139.69 140.88 139.25 140.88 268,478 +1.63(+1.17%)
Dec 23, 2020 140.70 142.31 139.18 139.24 774,423 -0.61(-0.44%)
Dec 22, 2020 141.06 141.06 139.24 139.85 871,982 -0.99(-0.70%)
Dec 21, 2020 140.70 141.11 138.88 140.85 1,201,185 -1.07(-0.75%)
Dec 18, 2020 143.57 144.11 141.41 141.91 2,002,258 -1.53(-1.07%)
Dec 17, 2020 142.88 144.71 142.35 143.44 979,795 +1.41(+0.99%)
Dec 16, 2020 145.31 146.18 141.93 142.04 869,677 -2.47(-1.71%)
Dec 15, 2020 140.75 144.85 140.56 144.51 1,668,361 +4.19(+2.99%)
Dec 14, 2020 141.80 142.94 140.23 140.32 858,754 +0.26(+0.18%)
Dec 11, 2020 139.77 140.57 138.61 140.06 804,693 +0.20(+0.14%)
Dec 10, 2020 140.41 140.41 138.42 139.86 940,089 -0.38(-0.27%)
Dec 09, 2020 141.77 141.77 139.60 140.24 973,248 -0.83(-0.59%)
Dec 08, 2020 141.27 141.92 140.38 141.07 858,667 -0.92(-0.65%)
Dec 07, 2020 140.59 142.77 140.34 141.99 1,103,619 +1.34(+0.95%)
Dec 04, 2020 143.90 144.40 139.70 140.65 1,395,747 -3.38(-2.35%)
Dec 03, 2020 145.45 146.85 143.50 144.03 749,197 -2.22(-1.52%)
Dec 02, 2020 146.16 146.75 144.24 146.25 840,691 +0.50(+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.