Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Water Works (NY: AWK )

120.78 -0.77 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 115.68 116.77 114.99 116.30 1,469,184 +0.93(+0.81%)
Oct 30, 2023 115.34 116.28 114.19 115.37 1,192,602 +0.32(+0.27%)
Oct 27, 2023 116.36 116.66 114.57 115.06 853,721 -1.61(-1.38%)
Oct 26, 2023 115.78 117.72 115.64 116.67 977,772 +1.50(+1.30%)
Oct 25, 2023 115.94 115.94 114.34 115.16 1,061,194 -1.25(-1.08%)
Oct 24, 2023 115.50 117.15 114.93 116.42 1,007,961 +2.24(+1.97%)
Oct 23, 2023 113.31 115.46 112.94 114.17 1,066,929 -0.30(-0.26%)
Oct 20, 2023 115.46 116.40 114.31 114.47 1,355,598 -1.21(-1.04%)
Oct 19, 2023 116.13 117.81 115.55 115.68 1,392,753 -1.11(-0.95%)
Oct 18, 2023 118.71 119.11 115.12 116.78 1,572,116 -2.14(-1.80%)
Oct 17, 2023 117.61 119.04 117.38 118.92 1,420,829 +0.32(+0.27%)
Oct 16, 2023 117.15 118.66 115.70 118.60 1,660,570 +1.92(+1.64%)
Oct 13, 2023 116.97 119.06 115.59 116.69 1,753,018 -0.29(-0.25%)
Oct 12, 2023 119.98 120.58 116.54 116.97 1,406,185 -3.84(-3.18%)
Oct 11, 2023 121.28 121.95 119.17 120.82 967,056 +0.36(+0.30%)
Oct 10, 2023 119.48 121.33 119.36 120.46 1,236,402 +1.05(+0.88%)
Oct 09, 2023 117.33 119.43 117.11 119.41 1,108,726 +1.93(+1.64%)
Oct 06, 2023 115.66 117.93 114.34 117.49 1,255,071 +0.12(+0.10%)
Oct 05, 2023 117.76 118.50 116.50 117.37 1,117,859 -0.61(-0.52%)
Oct 04, 2023 116.65 118.11 114.50 117.98 1,583,350 +2.32(+2.01%)
Oct 03, 2023 117.78 117.83 114.07 115.66 2,479,715 -2.72(-2.30%)
Oct 02, 2023 121.59 121.92 117.61 118.38 1,708,366 -4.03(-3.30%)
Sep 29, 2023 123.77 123.86 120.87 122.41 1,988,021 +0.25(+0.20%)
Sep 28, 2023 125.41 125.41 121.63 122.16 2,255,601 -2.73(-2.18%)
Sep 27, 2023 127.86 128.53 124.72 124.89 1,447,668 -3.26(-2.55%)
Sep 26, 2023 130.76 131.71 128.14 128.15 1,180,182 -3.03(-2.31%)
Sep 25, 2023 130.09 131.34 130.15 131.18 907,564 +0.44(+0.34%)
Sep 22, 2023 131.97 132.13 130.57 130.73 1,084,335 -1.28(-0.97%)
Sep 21, 2023 134.95 135.41 132.00 132.02 1,012,925 -3.61(-2.66%)
Sep 20, 2023 136.82 137.42 135.26 135.63 719,420 -0.37(-0.27%)
Sep 19, 2023 136.39 136.62 135.67 135.99 952,765 -0.84(-0.61%)
Sep 18, 2023 137.47 137.58 136.12 136.83 791,232 -0.47(-0.35%)
Sep 15, 2023 138.73 139.36 136.77 137.31 2,206,299 -2.06(-1.48%)
Sep 14, 2023 138.34 139.53 138.18 139.36 885,410 +1.65(+1.20%)
Sep 13, 2023 135.57 138.40 135.54 137.71 936,365 +1.73(+1.27%)
Sep 12, 2023 136.68 137.06 135.58 135.98 1,011,233 -0.65(-0.48%)
Sep 11, 2023 135.85 137.59 135.85 136.63 560,210 +0.48(+0.36%)
Sep 08, 2023 136.22 136.46 135.34 136.15 1,010,923 +0.02(+0.01%)
Sep 07, 2023 134.88 136.52 134.26 136.13 735,915 +1.96(+1.46%)
Sep 06, 2023 135.30 135.85 133.48 134.17 811,191 -0.64(-0.48%)
Sep 05, 2023 135.78 136.12 133.61 134.82 907,330 -1.40(-1.03%)
Sep 01, 2023 137.97 138.31 134.76 136.22 689,505 -0.93(-0.68%)
Aug 31, 2023 138.51 138.95 137.05 137.15 1,316,530 -0.78(-0.57%)
Aug 30, 2023 138.69 140.14 137.74 137.93 584,983 -0.53(-0.38%)
Aug 29, 2023 138.45 138.72 137.40 138.46 589,778 -0.06(-0.04%)
Aug 28, 2023 139.25 139.66 138.44 138.52 429,875 -0.29(-0.21%)
Aug 25, 2023 137.38 139.25 137.16 138.81 645,745 +2.15(+1.57%)
Aug 24, 2023 137.75 139.28 136.27 136.66 594,350 -1.29(-0.93%)
Aug 23, 2023 138.20 138.43 137.16 137.95 595,921 +1.14(+0.83%)
Aug 22, 2023 135.87 137.26 135.23 136.81 601,458 +0.90(+0.66%)
Aug 21, 2023 136.72 137.44 135.01 135.91 657,984 -1.45(-1.06%)
Aug 18, 2023 136.41 138.28 136.41 137.37 2,217,512 +0.75(+0.55%)
Aug 17, 2023 138.79 139.72 136.59 136.62 611,449 -1.80(-1.30%)
Aug 16, 2023 139.64 139.81 138.08 138.41 871,116 -0.66(-0.48%)
Aug 15, 2023 139.71 140.24 139.04 139.08 1,128,837 -1.43(-1.02%)
Aug 14, 2023 138.54 140.80 137.41 140.51 1,748,207 +1.92(+1.38%)
Aug 11, 2023 137.84 138.90 137.46 138.59 466,661 +0.71(+0.52%)
Aug 10, 2023 139.34 140.16 137.39 137.88 673,883 -0.96(-0.69%)
Aug 09, 2023 140.00 141.45 138.72 138.84 869,153 -1.60(-1.14%)
Aug 08, 2023 141.12 141.12 138.97 140.44 922,263 -0.04(-0.03%)
Aug 07, 2023 139.92 141.26 139.92 140.48 687,041 +0.84(+0.60%)
Aug 04, 2023 140.03 140.80 138.88 139.64 1,041,973 -0.16(-0.11%)
Aug 03, 2023 142.60 142.90 139.80 139.80 758,312 -3.48(-2.43%)
Aug 02, 2023 141.35 143.66 141.25 143.28 808,081 +1.19(+0.84%)
Aug 01, 2023 144.75 145.19 141.99 142.09 986,291 -2.92(-2.01%)
Jul 31, 2023 144.81 145.77 144.36 145.01 1,010,727 +0.48(+0.33%)
Jul 28, 2023 147.01 147.04 143.99 144.53 1,034,943 -1.52(-1.04%)
Jul 27, 2023 148.13 148.74 144.88 146.06 1,747,660 +0.70(+0.48%)
Jul 26, 2023 145.09 146.94 144.63 145.36 806,324 -0.48(-0.33%)
Jul 25, 2023 144.88 146.13 144.41 145.84 889,148 +0.54(+0.37%)
Jul 24, 2023 146.48 146.56 144.23 145.30 695,741 -1.08(-0.74%)
Jul 21, 2023 145.02 146.90 144.53 146.38 764,817 +1.85(+1.28%)
Jul 20, 2023 141.68 145.00 140.82 144.53 742,754 +2.91(+2.06%)
Jul 19, 2023 141.20 143.06 141.02 141.62 1,119,242 +1.31(+0.93%)
Jul 18, 2023 141.45 143.00 139.05 140.31 1,174,797 -1.40(-0.99%)
Jul 17, 2023 142.82 143.56 141.68 141.71 770,818 -2.10(-1.46%)
Jul 14, 2023 142.84 144.06 141.99 143.81 775,510 +0.75(+0.52%)
Jul 13, 2023 142.73 143.14 142.11 143.06 837,444 +0.01(+0.01%)
Jul 12, 2023 141.30 143.57 140.34 143.06 905,279 +2.86(+2.04%)
Jul 11, 2023 138.31 140.21 138.11 140.19 729,344 +1.90(+1.37%)
Jul 10, 2023 138.32 139.12 137.42 138.29 729,569 -0.45(-0.33%)
Jul 07, 2023 139.02 139.93 138.40 138.75 629,817 -1.34(-0.96%)
Jul 06, 2023 141.40 141.81 139.76 140.09 963,518 -2.34(-1.64%)
Jul 05, 2023 140.69 144.39 140.64 142.43 1,250,630 +0.82(+0.58%)
Jul 03, 2023 140.17 141.70 139.32 141.61 526,171 +1.20(+0.85%)
Jun 30, 2023 138.44 140.50 137.91 140.41 1,106,482 +2.24(+1.62%)
Jun 29, 2023 137.69 139.17 136.73 138.17 985,706 -0.50(-0.36%)
Jun 28, 2023 140.43 140.43 137.70 138.67 1,330,450 -1.87(-1.33%)
Jun 27, 2023 137.91 140.80 137.04 140.54 2,328,452 +2.61(+1.89%)
Jun 26, 2023 142.33 142.84 137.54 137.93 2,657,110 -5.44(-3.79%)
Jun 23, 2023 146.36 146.99 142.94 143.37 992,128 -2.69(-1.85%)
Jun 22, 2023 146.66 146.66 145.20 146.06 757,035 -0.14(-0.09%)
Jun 21, 2023 145.38 146.23 143.31 146.20 746,762 +0.52(+0.36%)
Jun 20, 2023 145.88 146.44 143.74 145.68 945,817 -0.86(-0.58%)
Jun 16, 2023 145.72 147.56 145.72 146.54 2,075,905 +0.88(+0.60%)
Jun 15, 2023 144.28 146.29 142.53 145.66 723,737 +0.61(+0.42%)
May 08, 2023 145.27 146.38 143.92 145.05 569,356 -0.25(-0.17%)
May 05, 2023 144.35 145.76 144.02 145.30 560,236 +0.60(+0.41%)
May 04, 2023 143.89 145.25 142.99 144.70 656,385 +1.30(+0.91%)
May 03, 2023 144.60 145.98 143.19 143.40 604,695 -0.24(-0.17%)
May 02, 2023 143.16 144.49 141.85 143.65 844,504 +0.15(+0.10%)
May 01, 2023 145.01 145.32 143.48 143.50 620,638 -1.62(-1.12%)
Apr 28, 2023 145.23 147.05 144.23 145.12 786,662 -0.21(-0.14%)
Apr 27, 2023 145.03 146.10 141.43 145.33 1,087,882 -0.58(-0.40%)
Apr 26, 2023 147.50 148.83 145.73 145.91 837,631 -3.30(-2.21%)
Apr 25, 2023 149.01 149.76 148.54 149.21 843,110 +0.89(+0.60%)
Apr 24, 2023 147.85 149.20 146.99 148.31 1,009,622 +0.57(+0.38%)
Apr 21, 2023 147.32 148.60 146.47 147.75 855,100 +1.28(+0.88%)
Apr 20, 2023 145.93 146.49 144.56 146.47 663,001 +0.60(+0.41%)
Apr 19, 2023 145.51 146.76 145.15 145.87 564,454 +0.89(+0.61%)
Apr 18, 2023 146.66 146.66 144.27 144.98 678,604 -1.70(-1.16%)
Apr 17, 2023 147.31 147.80 145.49 146.68 676,018 +0.14(+0.09%)
Apr 14, 2023 147.00 148.25 145.32 146.54 815,677 -2.25(-1.51%)
Apr 13, 2023 147.11 148.84 145.98 148.79 993,790 +1.16(+0.78%)
Apr 12, 2023 149.67 150.19 147.49 147.64 883,950 -1.21(-0.82%)
Apr 11, 2023 148.17 149.09 147.60 148.85 679,260 +0.17(+0.11%)
Apr 10, 2023 147.72 148.73 145.31 148.69 945,524 +0.01(+0.01%)
Apr 06, 2023 147.82 149.10 147.25 148.68 1,082,081 +1.63(+1.11%)
Apr 05, 2023 145.05 147.67 144.22 147.04 925,236 +3.02(+2.09%)
Apr 04, 2023 142.52 144.67 142.16 144.03 835,918 +1.66(+1.16%)
Apr 03, 2023 142.00 143.42 140.97 142.37 595,793 -1.03(-0.72%)
Mar 31, 2023 143.38 144.15 141.48 143.40 1,083,499 +0.59(+0.41%)
Mar 30, 2023 141.38 142.92 141.16 142.81 783,427 +1.71(+1.21%)
Mar 29, 2023 138.90 141.38 138.90 141.10 621,962 +2.86(+2.07%)
Mar 28, 2023 138.27 140.21 137.79 138.24 689,998 -0.45(-0.33%)
Mar 27, 2023 139.84 140.69 137.98 138.69 879,799 -0.16(-0.11%)
Mar 24, 2023 134.38 138.94 133.92 138.85 855,685 +5.01(+3.74%)
Mar 23, 2023 133.31 135.30 132.67 133.84 1,129,568 +0.33(+0.25%)
Mar 22, 2023 135.45 137.15 133.49 133.50 1,081,197 -2.43(-1.79%)
Mar 21, 2023 139.40 139.73 133.93 135.93 1,462,453 -3.62(-2.60%)
Mar 20, 2023 139.13 140.10 138.73 139.55 1,832,329 +0.73(+0.53%)
Mar 17, 2023 139.03 139.24 137.03 138.82 2,670,120 -0.82(-0.59%)
Mar 16, 2023 137.71 139.96 136.86 139.64 1,447,083 +1.98(+1.44%)
Mar 15, 2023 134.48 138.31 133.26 137.66 1,556,227 +2.90(+2.15%)
Mar 14, 2023 135.31 135.79 132.72 134.77 1,448,207 +1.27(+0.95%)
Mar 13, 2023 130.90 136.79 130.37 133.50 1,696,406 +2.66(+2.04%)
Mar 10, 2023 133.75 134.33 130.07 130.83 1,521,676 -2.17(-1.63%)
Mar 09, 2023 135.28 135.60 132.37 133.00 1,300,282 -2.32(-1.71%)
Mar 08, 2023 133.19 135.56 132.97 135.32 886,162 +1.09(+0.81%)
Mar 07, 2023 137.15 137.49 133.25 134.24 1,160,901 -2.73(-1.99%)
Mar 06, 2023 137.05 138.30 136.28 136.97 1,398,299 +0.22(+0.16%)
Mar 03, 2023 136.36 137.68 134.92 136.75 2,612,578 +1.12(+0.82%)
Mar 02, 2023 135.01 136.67 134.74 135.64 5,421,741 +0.41(+0.30%)
Mar 01, 2023 133.92 137.63 133.82 135.23 6,706,135 -2.19(-1.60%)
Feb 28, 2023 136.13 138.86 135.59 137.42 2,173,963 +0.59(+0.43%)
Feb 27, 2023 139.57 141.00 136.26 136.83 1,184,610 -1.74(-1.26%)
Feb 24, 2023 139.04 139.46 137.38 138.57 937,513 -2.25(-1.60%)
Feb 23, 2023 143.90 144.25 140.52 140.83 1,040,118 -2.76(-1.92%)
Feb 22, 2023 145.00 145.54 143.22 143.59 646,651 -0.96(-0.66%)
Feb 21, 2023 145.41 145.79 144.21 144.55 1,130,415 -1.91(-1.30%)
Feb 17, 2023 144.06 147.47 143.41 146.46 2,769,718 +2.10(+1.46%)
Feb 16, 2023 143.76 144.77 141.11 144.35 1,476,470 -1.75(-1.20%)
Feb 15, 2023 145.50 146.41 145.02 146.10 704,707 -0.06(-0.04%)
Feb 14, 2023 148.23 148.73 145.36 146.16 863,989 -2.35(-1.58%)
Feb 13, 2023 147.87 149.19 147.37 148.51 762,193 +1.23(+0.84%)
Feb 10, 2023 145.93 147.30 144.65 147.28 843,409 +1.36(+0.93%)
Feb 09, 2023 148.18 149.91 145.50 145.92 935,772 -1.60(-1.08%)
Feb 08, 2023 151.73 151.89 147.19 147.51 1,688,328 -4.68(-3.07%)
Feb 07, 2023 152.13 153.03 150.19 152.19 1,027,731 -0.92(-0.60%)
Feb 06, 2023 151.78 153.20 151.52 153.11 1,181,736 +0.44(+0.29%)
Feb 03, 2023 154.95 155.92 151.19 152.67 1,350,789 -3.89(-2.48%)
Feb 02, 2023 155.40 158.50 154.05 156.56 949,372 +1.93(+1.25%)
Feb 01, 2023 152.04 155.47 151.29 154.63 987,706 +2.08(+1.36%)
Jan 31, 2023 151.40 152.55 150.24 152.55 992,357 +1.45(+0.96%)
Jan 30, 2023 152.69 154.47 151.02 151.10 834,146 -1.97(-1.29%)
Jan 27, 2023 151.71 153.92 151.60 153.07 778,748 +0.80(+0.52%)
Jan 26, 2023 151.19 152.45 150.41 152.27 833,661 +0.67(+0.44%)
Jan 25, 2023 149.80 151.72 148.80 151.59 869,869 +0.94(+0.63%)
Jan 24, 2023 146.67 150.82 146.24 150.65 673,368 +3.48(+2.36%)
Jan 23, 2023 147.10 148.73 145.34 147.17 660,407 -0.55(-0.38%)
Jan 20, 2023 146.13 147.83 144.43 147.72 776,095 +1.32(+0.90%)
Jan 19, 2023 148.93 149.12 146.35 146.41 506,315 -2.44(-1.64%)
Jan 18, 2023 154.19 154.47 148.23 148.84 807,004 -4.44(-2.89%)
Jan 17, 2023 154.82 155.32 152.58 153.28 835,508 -1.59(-1.03%)
Jan 13, 2023 154.21 155.76 153.88 154.87 551,644 -0.54(-0.34%)
Jan 12, 2023 157.16 157.18 155.06 155.41 584,148 -1.95(-1.24%)
Jan 11, 2023 156.95 158.30 156.03 157.36 876,386 +0.63(+0.40%)
Jan 10, 2023 154.15 157.05 153.50 156.72 734,235 +2.27(+1.47%)
Jan 09, 2023 153.86 157.21 153.45 154.45 810,077 +0.18(+0.11%)
Jan 06, 2023 151.27 155.07 151.27 154.28 555,225 +3.50(+2.32%)
Jan 05, 2023 151.94 153.29 150.03 150.78 1,000,895 -2.44(-1.59%)
Jan 04, 2023 151.62 154.47 150.82 153.21 686,007 +2.99(+1.99%)
Jan 03, 2023 149.90 151.11 147.91 150.22 657,336 +1.64(+1.10%)
Dec 30, 2022 150.64 150.81 147.19 148.58 564,942 -2.30(-1.53%)
Dec 29, 2022 150.17 151.62 149.76 150.88 488,993 +1.62(+1.08%)
Dec 28, 2022 150.78 151.63 148.74 149.26 595,595 -1.13(-0.75%)
Dec 27, 2022 148.84 151.00 148.11 150.40 402,902 +1.23(+0.82%)
Dec 23, 2022 148.17 149.38 147.89 149.17 451,670 +1.06(+0.72%)
Dec 22, 2022 147.88 148.56 145.34 148.10 553,805 -0.58(-0.39%)
Dec 21, 2022 146.90 149.04 146.55 148.69 614,147 +2.21(+1.51%)
Dec 20, 2022 147.45 147.85 145.86 146.48 1,016,862 -1.19(-0.81%)
Dec 19, 2022 148.18 150.09 146.90 147.67 704,009 -0.90(-0.60%)
Dec 16, 2022 150.92 151.80 147.00 148.56 1,968,906 -3.92(-2.57%)
Dec 15, 2022 153.83 154.38 151.46 152.48 693,161 -1.88(-1.22%)
Dec 14, 2022 155.36 157.13 153.12 154.36 695,686 -0.82(-0.53%)
Dec 13, 2022 155.85 157.83 152.37 155.18 803,519 +2.14(+1.40%)
Dec 12, 2022 153.64 153.70 151.20 153.04 1,021,295 +0.83(+0.54%)
Dec 09, 2022 150.60 152.99 150.60 152.21 696,472 +0.71(+0.47%)
Dec 08, 2022 149.73 151.55 149.26 151.50 571,462 +1.58(+1.05%)
Dec 07, 2022 150.79 152.04 149.02 149.92 604,857 -0.87(-0.57%)
Dec 06, 2022 149.15 151.42 148.87 150.78 910,544 +1.46(+0.98%)
Dec 05, 2022 148.47 149.82 147.97 149.32 604,658 -0.55(-0.36%)
Dec 02, 2022 148.49 150.66 147.75 149.87 599,589 -0.26(-0.18%)
Dec 01, 2022 149.63 151.61 148.51 150.13 832,769 +2.19(+1.48%)
Nov 30, 2022 143.09 148.10 142.88 147.94 1,505,281 +4.50(+3.14%)
Nov 29, 2022 144.97 145.13 142.66 143.44 547,355 -2.54(-1.74%)
Nov 28, 2022 147.61 148.00 145.52 145.98 723,055 -3.07(-2.06%)
Nov 25, 2022 148.14 149.51 147.69 149.05 360,614 +1.60(+1.08%)
Nov 23, 2022 144.40 147.67 144.40 147.45 762,880 +2.96(+2.05%)
Nov 22, 2022 144.48 146.04 143.32 144.49 575,662 +0.49(+0.34%)
Nov 21, 2022 143.61 146.54 143.50 144.00 758,106 +0.99(+0.69%)
Nov 18, 2022 140.98 143.40 140.36 143.02 890,957 +3.76(+2.70%)
Nov 17, 2022 141.64 142.55 138.27 139.25 793,763 -4.09(-2.86%)
Nov 16, 2022 142.56 144.20 142.17 143.35 787,691 +1.00(+0.71%)
Nov 15, 2022 142.50 143.47 141.05 142.34 727,185 +1.24(+0.88%)
Nov 14, 2022 142.32 143.85 141.10 141.10 807,873 -1.16(-0.82%)
Nov 11, 2022 143.46 143.46 139.09 142.26 1,439,729 -1.53(-1.06%)
Nov 10, 2022 140.95 143.93 138.76 143.80 994,122 +7.85(+5.77%)
Nov 09, 2022 135.86 136.93 134.61 135.95 698,440 -0.32(-0.24%)
Nov 08, 2022 134.29 136.91 133.69 136.27 596,795 +1.71(+1.27%)
Nov 07, 2022 135.06 135.17 132.19 134.56 737,182 -0.34(-0.25%)
Nov 04, 2022 134.38 135.48 132.70 134.90 825,268 +1.17(+0.87%)
Nov 03, 2022 132.39 134.96 131.68 133.74 1,060,617 -0.31(-0.23%)
Nov 02, 2022 137.73 134.01 134.05 1,570,693 -3.57(-2.59%)
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.