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 (%)
Apr 26, 2024 121.69 122.21 120.76 120.78 1,058,519 -0.77(-0.63%)
Apr 25, 2024 121.37 122.37 119.92 121.55 1,404,209 +0.19(+0.16%)
Apr 24, 2024 118.79 121.66 118.15 121.36 1,297,996 +1.49(+1.24%)
Apr 23, 2024 119.31 120.55 119.02 119.87 1,255,476 +0.61(+0.51%)
Apr 22, 2024 118.60 119.79 117.67 119.26 1,247,551 +0.74(+0.62%)
Apr 19, 2024 117.94 119.39 117.65 118.52 1,874,556 +1.17(+1.00%)
Apr 18, 2024 116.12 117.57 115.09 117.35 1,399,823 +1.95(+1.69%)
Apr 17, 2024 113.84 115.77 113.53 115.40 1,902,798 +1.58(+1.39%)
Apr 16, 2024 115.45 115.45 113.34 113.82 2,331,147 -2.16(-1.86%)
Apr 15, 2024 116.72 117.42 115.13 115.98 1,862,847 -0.59(-0.51%)
Apr 12, 2024 117.87 117.87 115.97 116.57 1,072,123 -1.25(-1.06%)
Apr 11, 2024 119.22 119.60 116.90 117.82 1,697,257 -0.49(-0.41%)
Apr 10, 2024 118.99 119.33 117.03 118.31 2,354,578 -3.54(-2.91%)
Apr 09, 2024 120.78 122.21 120.18 121.85 1,492,929 +1.83(+1.52%)
Apr 08, 2024 118.84 120.46 118.64 120.02 1,217,021 +1.50(+1.27%)
Apr 05, 2024 119.24 120.03 117.85 118.52 1,109,008 -1.86(-1.55%)
Apr 04, 2024 120.10 120.96 119.25 120.38 1,272,609 +1.45(+1.22%)
Apr 03, 2024 119.19 119.78 118.26 118.93 1,101,352 -0.63(-0.53%)
Apr 02, 2024 120.11 121.47 118.82 119.56 1,183,147 -0.74(-0.62%)
Apr 01, 2024 122.44 122.50 119.54 120.30 913,896 -1.91(-1.56%)
Mar 28, 2024 121.69 122.38 122.17 122.21 2,004,210 +0.71(+0.58%)
Mar 27, 2024 118.55 121.72 118.55 121.50 1,810,217 +3.66(+3.11%)
Mar 26, 2024 116.98 117.91 116.58 117.84 1,739,752 +0.70(+0.60%)
Mar 25, 2024 117.89 118.49 116.99 117.14 1,082,979 -0.61(-0.52%)
Mar 22, 2024 119.06 119.06 117.34 117.75 906,072 -0.46(-0.39%)
Mar 21, 2024 118.98 120.17 118.06 118.21 1,025,956 +0.12(+0.10%)
Mar 20, 2024 117.76 118.16 116.70 118.09 1,134,348 +0.09(+0.08%)
Mar 19, 2024 117.74 118.33 116.93 118.00 1,061,104 +0.77(+0.66%)
Mar 18, 2024 117.15 118.21 116.38 117.23 1,394,513 +0.09(+0.08%)
Mar 15, 2024 117.02 118.40 116.65 117.14 4,764,656 -1.34(-1.13%)
Mar 14, 2024 120.12 120.64 117.46 118.48 1,354,878 -2.06(-1.71%)
Mar 13, 2024 118.98 121.56 118.66 120.54 1,293,505 +1.36(+1.14%)
Mar 12, 2024 119.53 120.73 118.23 119.18 1,821,036 -1.15(-0.96%)
Mar 11, 2024 118.06 121.07 118.06 120.33 1,574,516 +1.89(+1.60%)
Mar 08, 2024 119.93 120.00 117.84 118.44 2,312,662 -0.17(-0.14%)
Mar 07, 2024 119.56 120.42 118.08 118.61 2,097,369 -1.70(-1.41%)
Mar 06, 2024 120.15 120.92 119.36 120.31 1,313,749 +1.05(+0.88%)
Mar 05, 2024 121.87 122.41 118.57 119.26 1,479,066 -2.44(-2.00%)
Mar 04, 2024 118.91 121.88 118.83 121.70 1,274,026 +2.02(+1.69%)
Mar 01, 2024 118.18 120.37 116.85 119.68 1,789,504 +1.14(+0.96%)
Feb 29, 2024 118.79 119.41 117.45 118.54 2,180,348 +0.63(+0.53%)
Feb 28, 2024 118.22 119.21 117.46 117.91 1,443,666 -0.12(-0.10%)
Feb 27, 2024 117.33 118.32 117.03 118.03 1,477,312 +0.60(+0.51%)
Feb 26, 2024 118.83 118.83 116.70 117.43 1,944,048 -1.53(-1.29%)
Feb 23, 2024 119.53 119.90 118.31 118.96 1,671,990 -0.72(-0.60%)
Feb 22, 2024 121.43 121.68 117.81 119.68 2,401,460 -2.05(-1.68%)
Feb 21, 2024 121.13 122.00 120.41 121.73 2,828,387 +0.57(+0.47%)
Feb 20, 2024 122.09 123.22 120.49 121.16 2,187,458 -1.66(-1.35%)
Feb 16, 2024 122.20 123.19 120.85 122.82 2,007,925 -1.44(-1.16%)
Feb 15, 2024 122.32 124.34 120.65 124.26 1,758,462 +3.78(+3.14%)
Feb 14, 2024 120.00 120.97 119.24 120.48 1,462,574 +0.70(+0.58%)
Feb 13, 2024 121.72 122.35 118.98 119.78 1,794,566 -3.86(-3.12%)
Feb 12, 2024 122.16 123.85 121.55 123.64 1,301,878 +1.44(+1.18%)
Feb 09, 2024 121.42 122.62 121.05 122.20 1,231,233 +0.37(+0.30%)
Feb 08, 2024 121.62 122.01 120.55 121.83 1,269,171 -0.12(-0.10%)
Feb 07, 2024 122.36 123.00 121.36 121.95 1,372,646 +0.14(+0.11%)
Feb 06, 2024 120.66 122.18 119.91 121.81 1,383,750 +0.99(+0.82%)
Feb 05, 2024 121.25 121.81 120.48 120.82 1,212,769 -1.83(-1.49%)
Feb 02, 2024 122.56 124.24 121.56 122.65 1,208,190 -1.87(-1.50%)
Feb 01, 2024 123.14 124.64 122.21 124.52 1,155,079 +1.21(+0.98%)
Jan 31, 2024 124.78 125.85 122.44 123.30 1,617,050 -0.38(-0.31%)
Jan 30, 2024 124.31 124.75 123.24 123.68 1,063,062 -1.34(-1.07%)
Jan 29, 2024 123.75 125.62 121.68 125.02 1,259,323 +2.58(+2.10%)
Jan 26, 2024 123.88 124.27 122.23 122.45 753,337 -0.81(-0.66%)
Jan 25, 2024 122.33 123.27 121.52 123.26 1,203,287 +2.03(+1.67%)
Jan 24, 2024 126.40 126.56 120.68 121.24 1,287,047 -4.30(-3.42%)
Jan 23, 2024 126.71 127.28 124.92 125.53 1,255,710 -0.60(-0.47%)
Jan 22, 2024 124.70 126.90 124.58 126.13 1,143,653 +1.55(+1.25%)
Jan 19, 2024 125.32 125.52 123.76 124.58 1,308,744 -0.53(-0.42%)
Jan 18, 2024 127.25 127.37 124.69 125.10 1,089,302 -2.58(-2.02%)
Jan 17, 2024 128.22 130.13 126.71 127.68 1,308,736 -1.98(-1.53%)
Jan 16, 2024 130.65 132.00 129.56 129.66 805,465 -1.79(-1.36%)
Jan 12, 2024 131.54 132.28 130.96 131.45 677,065 +0.68(+0.52%)
Jan 11, 2024 132.55 132.80 129.70 130.77 883,667 -2.08(-1.56%)
Jan 10, 2024 132.33 133.52 132.01 132.85 617,581 +0.88(+0.66%)
Jan 09, 2024 131.54 134.06 131.00 131.97 1,208,949 -0.30(-0.23%)
Jan 08, 2024 130.72 132.37 129.97 132.27 1,032,372 +1.14(+0.87%)
Jan 05, 2024 130.59 132.12 129.66 131.13 867,079 +0.13(+0.10%)
Jan 04, 2024 132.50 132.93 130.68 131.00 821,119 -1.74(-1.31%)
Jan 03, 2024 132.43 133.22 131.68 132.74 1,004,597 +0.00(+0.00%)
Jan 02, 2024 130.43 133.25 130.01 132.74 1,138,973 +1.51(+1.15%)
Dec 29, 2023 131.71 132.33 130.65 131.23 805,519 -0.98(-0.74%)
Dec 28, 2023 130.46 132.51 130.46 132.21 607,886 +0.75(+0.57%)
Dec 27, 2023 131.38 132.20 130.92 131.47 574,710 -0.04(-0.03%)
Dec 26, 2023 130.89 132.05 130.59 131.51 518,871 +0.71(+0.54%)
Dec 22, 2023 131.42 132.18 130.34 130.80 658,229 +0.06(+0.05%)
Dec 21, 2023 130.76 131.69 129.75 130.74 601,254 +0.70(+0.54%)
Dec 20, 2023 131.66 133.14 130.00 130.04 1,060,292 -1.81(-1.37%)
Dec 19, 2023 130.50 131.87 130.18 131.85 943,982 +1.74(+1.34%)
Dec 18, 2023 131.07 131.78 129.55 130.11 1,112,267 -0.88(-0.67%)
Dec 15, 2023 132.36 133.07 129.69 130.99 2,271,474 -2.72(-2.04%)
Dec 14, 2023 135.91 136.64 132.98 133.71 1,260,846 -0.59(-0.44%)
Dec 13, 2023 130.36 134.37 129.25 134.30 1,423,095 +4.03(+3.09%)
Dec 12, 2023 130.16 130.35 130.16 130.27 1,150,847 +0.32(+0.24%)
Dec 11, 2023 129.62 130.61 129.02 129.96 1,043,046 -0.64(-0.49%)
Dec 08, 2023 131.40 131.45 130.15 130.59 718,935 -1.19(-0.91%)
Dec 07, 2023 132.27 132.68 130.99 131.78 795,489 -0.15(-0.11%)
Dec 06, 2023 131.45 132.27 130.95 131.93 724,182 +1.31(+1.01%)
Dec 05, 2023 132.09 132.24 129.84 130.62 818,915 -1.75(-1.32%)
Dec 04, 2023 131.17 133.05 131.01 132.37 806,622 -0.10(-0.08%)
Dec 01, 2023 130.81 132.66 129.88 132.47 1,070,028 +1.39(+1.06%)
Nov 30, 2023 131.00 132.14 130.13 131.08 2,087,627 +0.62(+0.47%)
Nov 29, 2023 130.68 131.77 129.73 130.46 966,082 +0.56(+0.43%)
Nov 28, 2023 129.64 130.98 129.23 129.91 1,054,391 -0.09(-0.07%)
Nov 27, 2023 130.89 131.48 129.85 130.00 1,252,166 -1.30(-0.99%)
Nov 24, 2023 129.60 131.30 129.34 131.30 599,141 +1.58(+1.22%)
Nov 22, 2023 130.97 131.61 129.66 129.72 1,027,807 -0.36(-0.28%)
Nov 21, 2023 130.21 130.82 129.37 130.07 1,099,430 +0.16(+0.12%)
Nov 20, 2023 130.10 131.23 128.75 129.91 1,474,325 -1.42(-1.08%)
Nov 17, 2023 130.79 131.39 129.88 131.34 1,168,239 +1.10(+0.85%)
Nov 16, 2023 130.96 132.23 130.08 130.23 1,353,875 +0.54(+0.41%)
Nov 15, 2023 129.09 130.80 127.12 129.70 1,517,240 +0.71(+0.55%)
Nov 14, 2023 125.73 129.16 125.19 128.99 1,593,367 +7.90(+6.53%)
Nov 13, 2023 121.71 122.12 120.41 121.09 936,037 -1.00(-0.82%)
Nov 10, 2023 123.56 123.56 121.53 122.08 995,506 -0.76(-0.62%)
Nov 09, 2023 124.97 125.12 122.51 122.84 939,927 -1.85(-1.48%)
Nov 08, 2023 125.10 125.10 123.90 124.69 840,695 -0.71(-0.57%)
Nov 07, 2023 127.22 128.68 125.17 125.41 1,200,160 -0.71(-0.56%)
Nov 06, 2023 128.59 129.75 125.80 126.12 1,250,414 -2.43(-1.89%)
Nov 03, 2023 125.70 129.98 125.44 128.55 2,535,587 +5.49(+4.46%)
Nov 02, 2023 118.86 123.72 118.86 123.06 1,905,484 +5.62(+4.79%)
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.