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

American Water Works (NY: AWK )

133.76 -0.51 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 31, 2023 143.99 144.95 143.55 144.19 1,016,466 +0.48(+0.33%)
Jul 28, 2023 146.18 146.21 143.18 143.72 1,040,819 -1.52(-1.04%)
Jul 27, 2023 147.29 147.90 144.07 145.23 1,757,583 +0.69(+0.48%)
Jul 26, 2023 144.27 146.12 143.81 144.54 810,903 -0.48(-0.33%)
Jul 25, 2023 144.07 145.31 143.59 145.02 894,197 +0.54(+0.37%)
Jul 24, 2023 145.65 145.73 143.41 144.48 699,692 -1.07(-0.74%)
Jul 21, 2023 144.20 146.07 143.72 145.55 769,159 +1.84(+1.28%)
Jul 20, 2023 140.88 144.18 140.03 143.72 746,971 +2.90(+2.06%)
Jul 19, 2023 140.40 142.26 140.22 140.82 1,125,597 +1.30(+0.93%)
Jul 18, 2023 140.65 142.20 138.27 139.52 1,181,467 -1.39(-0.99%)
Jul 17, 2023 142.01 142.75 140.88 140.91 775,195 -2.09(-1.46%)
Jul 14, 2023 142.03 143.25 141.19 143.00 779,913 +0.74(+0.52%)
Jul 13, 2023 141.93 142.34 141.31 142.26 842,199 +0.01(+0.01%)
Jul 12, 2023 140.51 142.76 139.55 142.25 910,419 +2.85(+2.04%)
Jul 11, 2023 137.53 139.42 137.33 139.40 733,485 +1.89(+1.37%)
Jul 10, 2023 137.54 138.33 136.64 137.51 733,711 -0.45(-0.33%)
Jul 07, 2023 138.24 139.14 137.62 137.96 633,393 -1.33(-0.95%)
Jul 06, 2023 140.60 141.01 138.97 139.29 968,988 -2.33(-1.64%)
Jul 05, 2023 139.90 143.57 139.84 141.62 1,257,731 +0.81(+0.58%)
Jul 03, 2023 139.38 140.90 138.53 140.81 529,158 +1.19(+0.85%)
Jun 30, 2023 137.66 139.71 137.13 139.62 1,112,764 +2.23(+1.62%)
Jun 29, 2023 136.92 138.38 135.96 137.39 991,302 -0.50(-0.36%)
Jun 28, 2023 139.64 139.64 136.93 137.89 1,338,004 -1.86(-1.33%)
Jun 27, 2023 137.13 140.01 136.26 139.74 2,341,673 +2.59(+1.89%)
Jun 26, 2023 141.52 142.03 136.76 137.15 2,672,196 -5.41(-3.79%)
Jun 23, 2023 145.53 146.16 142.13 142.56 997,761 -2.68(-1.84%)
Jun 22, 2023 145.83 145.83 144.38 145.24 761,334 -0.14(-0.09%)
Jun 21, 2023 144.56 145.41 142.50 145.38 751,002 +0.52(+0.36%)
Jun 20, 2023 145.06 145.61 142.93 144.86 951,187 -0.85(-0.58%)
Jun 16, 2023 144.90 146.73 144.90 145.71 2,087,692 +0.87(+0.60%)
Jun 15, 2023 143.46 145.47 141.73 144.84 727,847 +0.61(+0.42%)
May 08, 2023 144.45 145.55 143.11 144.23 572,589 -0.25(-0.17%)
May 05, 2023 143.54 144.94 143.21 144.48 563,417 +0.59(+0.41%)
May 04, 2023 143.08 144.43 142.18 143.89 660,112 +1.29(+0.91%)
May 03, 2023 143.79 145.15 142.38 142.59 608,128 -0.24(-0.17%)
May 02, 2023 142.35 143.67 141.05 142.84 849,299 +0.15(+0.10%)
May 01, 2023 144.19 144.50 142.67 142.69 624,162 -1.62(-1.12%)
Apr 28, 2023 144.41 146.22 143.42 144.31 791,129 -0.20(-0.14%)
Apr 27, 2023 144.21 145.28 140.63 144.51 1,094,058 -0.58(-0.40%)
Apr 26, 2023 146.67 147.99 144.91 145.08 842,387 -3.28(-2.21%)
Apr 25, 2023 148.17 148.92 147.70 148.36 847,898 +0.89(+0.60%)
Apr 24, 2023 147.02 148.35 146.16 147.48 1,015,355 +0.56(+0.38%)
Apr 21, 2023 146.49 147.76 145.65 146.91 859,955 +1.28(+0.88%)
Apr 20, 2023 145.10 145.66 143.74 145.64 666,765 +0.59(+0.41%)
Apr 19, 2023 144.68 145.93 144.33 145.04 567,659 +0.89(+0.61%)
Apr 18, 2023 145.83 145.83 143.46 144.16 682,457 -1.69(-1.16%)
Apr 17, 2023 146.47 146.97 144.67 145.85 679,857 +0.14(+0.09%)
Apr 14, 2023 146.17 147.41 144.50 145.72 820,308 -2.24(-1.51%)
Apr 13, 2023 146.28 148.00 145.15 147.96 999,432 +1.15(+0.78%)
Apr 12, 2023 148.82 149.35 146.66 146.81 888,968 -1.21(-0.82%)
Apr 11, 2023 147.33 148.25 146.76 148.01 683,116 +0.16(+0.11%)
Apr 10, 2023 146.88 147.89 144.49 147.85 950,892 +0.01(+0.01%)
Apr 06, 2023 146.98 148.26 146.42 147.84 1,088,225 +1.62(+1.11%)
Apr 05, 2023 144.23 146.84 143.40 146.21 930,489 +3.00(+2.09%)
Apr 04, 2023 141.72 143.85 141.35 143.22 840,664 +1.65(+1.16%)
Apr 03, 2023 141.20 142.61 140.18 141.57 599,176 -1.02(-0.72%)
Mar 31, 2023 142.57 143.33 140.68 142.59 1,089,651 +0.58(+0.41%)
Mar 30, 2023 140.58 142.12 140.36 142.01 787,875 +1.70(+1.21%)
Mar 29, 2023 138.11 140.58 138.11 140.30 625,493 +2.84(+2.07%)
Mar 28, 2023 137.49 139.42 137.01 137.46 693,916 -0.45(-0.32%)
Mar 27, 2023 139.05 139.90 137.20 137.91 884,794 -0.16(-0.11%)
Mar 24, 2023 133.63 138.15 133.16 138.06 860,543 +4.98(+3.74%)
Mar 23, 2023 132.56 134.54 131.92 133.08 1,135,982 +0.33(+0.25%)
Mar 22, 2023 134.69 136.37 132.73 132.75 1,087,335 -2.41(-1.79%)
Mar 21, 2023 138.61 138.94 133.17 135.16 1,470,757 -3.60(-2.60%)
Mar 20, 2023 138.35 139.31 137.95 138.77 1,842,733 +0.73(+0.53%)
Mar 17, 2023 138.24 138.46 136.25 138.04 2,685,280 -0.82(-0.59%)
Mar 16, 2023 136.94 139.16 136.09 138.85 1,455,300 +1.97(+1.44%)
Mar 15, 2023 133.72 137.53 132.51 136.89 1,565,063 +2.88(+2.15%)
Mar 14, 2023 134.54 135.03 131.97 134.01 1,456,430 +1.26(+0.95%)
Mar 13, 2023 130.16 136.02 129.63 132.74 1,706,038 +2.65(+2.04%)
Mar 10, 2023 132.99 133.57 129.33 130.09 1,530,316 -2.16(-1.63%)
Mar 09, 2023 134.51 134.84 131.62 132.25 1,307,665 -2.31(-1.71%)
Mar 08, 2023 132.44 134.79 132.22 134.56 891,194 +1.08(+0.81%)
Mar 07, 2023 136.37 136.71 132.50 133.48 1,167,493 -2.72(-1.99%)
Mar 06, 2023 136.27 137.52 135.50 136.20 1,406,238 +0.21(+0.16%)
Mar 03, 2023 135.59 136.91 134.16 135.98 2,627,411 +1.11(+0.82%)
Mar 02, 2023 134.25 135.90 133.98 134.87 5,452,525 +0.41(+0.30%)
Mar 01, 2023 133.16 136.85 133.06 134.46 6,744,212 -2.18(-1.60%)
Feb 28, 2023 135.36 138.07 134.82 136.64 2,186,306 +0.58(+0.43%)
Feb 27, 2023 138.79 140.21 135.49 136.06 1,191,336 -1.73(-1.26%)
Feb 24, 2023 138.26 138.67 136.60 137.79 942,836 -2.24(-1.60%)
Feb 23, 2023 143.09 143.44 139.73 140.03 1,046,024 -2.74(-1.92%)
Feb 22, 2023 144.18 144.72 142.41 142.78 650,323 -0.95(-0.66%)
Feb 21, 2023 144.59 144.97 143.40 143.73 1,136,834 -1.90(-1.30%)
Feb 17, 2023 143.24 146.64 142.60 145.63 2,785,444 +2.09(+1.46%)
Feb 16, 2023 142.95 143.95 140.31 143.54 1,484,853 -1.74(-1.20%)
Feb 15, 2023 144.68 145.58 144.20 145.28 708,708 -0.06(-0.04%)
Feb 14, 2023 147.39 147.89 144.54 145.34 868,894 -2.34(-1.58%)
Feb 13, 2023 147.03 148.34 146.53 147.67 766,521 +1.23(+0.84%)
Feb 10, 2023 145.10 146.47 143.84 146.45 848,198 +1.35(+0.93%)
Feb 09, 2023 147.34 149.06 144.68 145.09 941,085 -1.59(-1.08%)
Feb 08, 2023 150.88 151.03 146.36 146.68 1,697,914 -4.65(-3.07%)
Feb 07, 2023 151.27 152.17 149.35 151.33 1,033,566 -0.91(-0.60%)
Feb 06, 2023 150.92 152.34 150.67 152.25 1,188,446 +0.44(+0.29%)
Feb 03, 2023 154.07 155.04 150.34 151.81 1,358,459 -3.87(-2.48%)
Feb 02, 2023 154.52 157.60 153.18 155.67 954,762 +1.92(+1.25%)
Feb 01, 2023 151.18 154.59 150.44 153.75 993,314 +2.06(+1.36%)
Jan 31, 2023 150.54 151.69 149.39 151.69 997,992 +1.44(+0.96%)
Jan 30, 2023 151.82 153.60 150.17 150.24 838,882 -1.96(-1.29%)
Jan 27, 2023 150.85 153.05 150.75 152.20 783,169 +0.79(+0.53%)
Jan 26, 2023 150.34 151.59 149.56 151.41 838,395 +0.67(+0.44%)
Jan 25, 2023 148.96 150.87 147.96 150.74 874,808 +0.94(+0.63%)
Jan 24, 2023 145.84 149.97 145.42 149.80 677,192 +3.46(+2.36%)
Jan 23, 2023 146.27 147.89 144.52 146.34 664,157 -0.55(-0.38%)
Jan 20, 2023 145.31 147.00 143.61 146.89 780,501 +1.31(+0.90%)
Jan 19, 2023 148.09 148.28 145.52 145.58 509,190 -2.42(-1.64%)
Jan 18, 2023 153.32 153.60 147.39 148.00 811,586 -4.41(-2.89%)
Jan 17, 2023 153.95 154.44 151.72 152.41 840,252 -1.58(-1.03%)
Jan 13, 2023 153.34 154.89 153.01 154.00 554,777 -0.53(-0.35%)
Jan 12, 2023 156.27 156.29 154.18 154.53 587,465 -1.94(-1.24%)
Jan 11, 2023 156.06 157.41 155.15 156.47 881,362 +0.63(+0.40%)
Jan 10, 2023 153.28 156.17 152.64 155.84 738,404 +2.26(+1.47%)
Jan 09, 2023 152.99 156.32 152.58 153.58 814,676 +0.18(+0.11%)
Jan 06, 2023 150.42 154.20 150.42 153.40 558,377 +3.48(+2.32%)
Jan 05, 2023 151.09 152.43 149.18 149.92 1,006,578 -2.42(-1.59%)
Jan 04, 2023 150.77 153.60 149.97 152.35 689,902 +2.98(+1.99%)
Jan 03, 2023 149.05 150.25 147.07 149.37 661,068 +1.63(+1.10%)
Dec 30, 2022 149.79 149.96 146.36 147.74 568,150 -2.29(-1.53%)
Dec 29, 2022 149.32 150.77 148.92 150.03 491,769 +1.61(+1.08%)
Dec 28, 2022 149.93 150.77 147.90 148.42 598,977 -1.12(-0.75%)
Dec 27, 2022 148.00 150.15 147.28 149.55 405,190 +1.22(+0.82%)
Dec 23, 2022 147.34 148.54 147.06 148.32 454,235 +1.06(+0.72%)
Dec 22, 2022 147.04 147.72 144.52 147.27 556,949 -0.58(-0.39%)
Dec 21, 2022 146.07 148.20 145.72 147.85 617,634 +2.20(+1.51%)
Dec 20, 2022 146.62 147.02 145.04 145.65 1,022,636 -1.18(-0.81%)
Dec 19, 2022 147.35 149.25 146.07 146.83 708,006 -0.89(-0.60%)
Dec 16, 2022 150.07 150.94 146.17 147.72 1,980,085 -3.90(-2.57%)
Dec 15, 2022 152.96 153.51 150.60 151.62 697,096 -1.87(-1.22%)
Dec 14, 2022 154.48 156.24 152.25 153.49 699,636 -0.81(-0.53%)
Dec 13, 2022 154.97 156.94 151.50 154.31 808,082 +2.13(+1.40%)
Dec 12, 2022 152.77 152.83 150.35 152.17 1,027,094 +0.82(+0.54%)
Dec 09, 2022 149.75 152.12 149.75 151.35 700,427 +0.71(+0.47%)
Dec 08, 2022 148.89 150.69 148.42 150.64 574,707 +1.57(+1.05%)
Dec 07, 2022 149.94 151.18 148.18 149.07 608,292 -0.86(-0.58%)
Dec 06, 2022 148.31 150.56 148.02 149.93 915,714 +1.45(+0.98%)
Dec 05, 2022 147.64 148.97 147.13 148.48 608,091 -0.54(-0.36%)
Dec 02, 2022 147.66 149.81 146.92 149.02 602,993 -0.26(-0.18%)
Dec 01, 2022 148.79 150.76 147.68 149.28 837,497 +2.18(+1.48%)
Nov 30, 2022 142.29 147.27 142.07 147.10 1,513,828 +4.48(+3.14%)
Nov 29, 2022 144.16 144.31 141.85 142.62 550,463 -2.53(-1.74%)
Nov 28, 2022 146.77 147.16 144.70 145.16 727,161 -3.05(-2.06%)
Nov 25, 2022 147.31 148.66 146.86 148.21 362,662 +1.59(+1.08%)
Nov 23, 2022 143.59 146.83 143.59 146.62 767,212 +2.95(+2.05%)
Nov 22, 2022 143.66 145.22 142.51 143.67 578,931 +0.48(+0.34%)
Nov 21, 2022 142.80 145.71 142.69 143.19 762,410 +0.98(+0.69%)
Nov 18, 2022 140.18 142.59 139.57 142.21 896,016 +3.74(+2.70%)
Nov 17, 2022 140.84 141.74 137.49 138.47 798,270 -4.07(-2.86%)
Nov 16, 2022 141.75 143.38 141.37 142.54 792,163 +1.00(+0.71%)
Nov 15, 2022 141.69 142.66 140.25 141.54 731,314 +1.23(+0.88%)
Nov 14, 2022 141.52 143.04 140.31 140.31 812,460 -1.15(-0.82%)
Nov 11, 2022 142.65 142.65 138.30 141.46 1,447,903 -1.52(-1.06%)
Nov 10, 2022 140.15 143.12 137.97 142.98 999,766 +7.80(+5.77%)
Nov 09, 2022 135.09 136.16 133.85 135.18 702,405 -0.32(-0.24%)
Nov 08, 2022 133.53 136.14 132.93 135.50 600,184 +1.70(+1.27%)
Nov 07, 2022 134.30 134.41 131.45 133.81 741,368 -0.33(-0.25%)
Nov 04, 2022 133.62 134.72 131.95 134.14 829,954 +1.16(+0.87%)
Nov 03, 2022 131.64 134.20 130.94 132.98 1,066,639 -0.31(-0.23%)
Nov 02, 2022 136.96 133.25 133.29 1,579,611 -3.55(-2.59%)
Nov 01, 2022 142.42 144.14 136.46 136.84 1,857,289 -3.38(-2.41%)
Oct 31, 2022 140.78 140.93 139.00 140.22 991,267 -0.58(-0.41%)
Oct 28, 2022 137.37 140.88 137.37 140.80 876,825 +3.78(+2.76%)
Oct 27, 2022 135.66 137.90 135.31 137.01 1,058,976 +2.70(+2.01%)
Oct 26, 2022 135.26 136.28 133.82 134.31 748,251 -0.32(-0.24%)
Oct 25, 2022 131.76 135.05 131.67 134.63 1,006,498 +3.46(+2.64%)
Oct 24, 2022 129.63 131.59 128.54 131.17 1,051,808 +3.09(+2.41%)
Oct 21, 2022 126.03 129.04 124.47 128.08 1,339,831 +2.73(+2.18%)
Oct 20, 2022 129.63 129.65 124.77 125.35 1,373,217 -3.93(-3.04%)
Oct 19, 2022 128.48 129.32 127.38 129.28 985,570 -0.74(-0.57%)
Oct 18, 2022 129.16 130.24 127.70 130.02 953,847 +3.23(+2.55%)
Oct 17, 2022 125.79 127.91 125.43 126.79 1,063,837 +2.88(+2.32%)
Oct 14, 2022 125.89 127.08 123.14 123.91 1,233,819 -0.52(-0.42%)
Oct 13, 2022 119.13 124.92 118.44 124.43 1,370,663 +2.87(+2.36%)
Oct 12, 2022 123.24 123.24 120.62 121.57 1,343,271 -1.65(-1.34%)
Oct 11, 2022 122.52 124.67 122.10 123.22 860,489 +0.27(+0.22%)
Oct 10, 2022 123.08 124.31 122.57 122.95 787,106 -0.01(-0.01%)
Oct 07, 2022 125.86 126.18 121.49 122.96 1,090,188 -3.66(-2.89%)
Oct 06, 2022 128.14 128.42 126.01 126.61 1,064,335 -2.08(-1.62%)
Oct 05, 2022 129.95 130.05 127.21 128.70 702,641 -3.01(-2.29%)
Oct 04, 2022 130.40 132.72 130.18 131.71 737,672 +2.09(+1.62%)
Oct 03, 2022 127.74 130.40 126.18 129.61 1,016,664 +4.04(+3.22%)
Sep 30, 2022 129.72 129.88 125.33 125.57 1,430,630 -2.93(-2.28%)
Sep 29, 2022 131.36 132.24 128.35 128.50 858,760 -4.07(-3.07%)
Sep 28, 2022 131.39 133.38 129.72 132.58 738,384 +2.61(+2.01%)
Sep 27, 2022 133.77 134.15 128.96 129.96 716,951 -2.53(-1.91%)
Sep 26, 2022 134.66 135.31 131.64 132.49 860,952 -3.45(-2.54%)
Sep 23, 2022 136.34 136.88 134.01 135.94 665,268 -1.81(-1.32%)
Sep 22, 2022 138.37 138.82 137.12 137.76 485,991 -1.48(-1.06%)
Sep 21, 2022 141.30 143.29 139.22 139.23 620,864 -1.08(-0.77%)
Sep 20, 2022 142.02 142.02 139.22 140.31 686,485 -3.00(-2.09%)
Sep 19, 2022 142.78 143.43 140.65 143.31 620,134 +0.14(+0.10%)
Sep 16, 2022 142.65 144.37 141.95 143.17 1,639,387 +0.52(+0.37%)
Sep 15, 2022 147.20 147.24 142.19 142.65 982,470 -5.42(-3.66%)
Sep 14, 2022 146.62 149.32 146.53 148.07 783,963 +1.29(+0.88%)
Sep 13, 2022 149.26 149.97 146.12 146.78 862,719 -4.56(-3.02%)
Sep 12, 2022 149.24 151.56 148.86 151.34 577,296 +1.90(+1.27%)
Sep 09, 2022 149.86 151.18 149.03 149.44 665,292 +0.37(+0.25%)
Sep 08, 2022 147.05 149.67 146.28 149.07 614,644 +1.14(+0.77%)
Sep 07, 2022 144.09 148.31 143.90 147.94 769,301 +4.75(+3.32%)
Sep 06, 2022 143.07 145.49 142.79 143.19 632,978 +0.29(+0.20%)
Sep 02, 2022 146.39 147.69 142.09 142.90 743,627 -3.24(-2.22%)
Sep 01, 2022 143.22 146.17 142.54 146.14 632,087 +2.92(+2.04%)
Aug 31, 2022 146.13 147.22 143.08 143.22 1,067,132 -1.97(-1.36%)
Aug 30, 2022 146.60 147.57 144.68 145.19 586,409 -1.11(-0.76%)
Aug 29, 2022 145.03 147.48 144.39 146.29 439,623 +0.53(+0.36%)
Aug 26, 2022 150.27 150.27 145.72 145.76 609,043 -4.08(-2.72%)
Aug 25, 2022 149.45 149.99 148.19 149.84 459,126 +0.76(+0.51%)
Aug 24, 2022 147.70 149.16 146.89 149.08 805,983 +1.67(+1.13%)
Aug 23, 2022 149.24 149.24 145.90 147.41 897,864 -2.30(-1.53%)
Aug 22, 2022 151.07 152.09 149.10 149.71 517,795 -2.54(-1.67%)
Aug 19, 2022 152.93 153.84 151.90 152.25 642,497 -0.91(-0.59%)
Aug 18, 2022 153.50 153.77 152.13 153.15 499,430 -0.18(-0.12%)
Aug 17, 2022 153.49 154.31 152.60 153.34 483,857 -0.54(-0.35%)
Aug 16, 2022 152.57 154.24 151.99 153.88 513,458 +0.25(+0.16%)
Aug 15, 2022 152.75 154.18 152.00 153.63 455,705 +0.88(+0.57%)
Aug 12, 2022 150.76 152.83 150.21 152.75 502,296 +3.02(+2.02%)
Aug 11, 2022 151.56 152.63 149.60 149.73 624,786 -1.51(-1.00%)
Aug 10, 2022 151.34 151.96 149.56 151.24 712,440 +1.35(+0.90%)
Aug 09, 2022 149.99 151.67 149.60 149.89 640,555 +0.21(+0.14%)
Aug 08, 2022 150.75 152.11 148.63 149.68 586,172 +0.16(+0.11%)
Aug 05, 2022 152.12 152.31 147.92 149.52 805,511 -2.88(-1.89%)
Aug 04, 2022 151.66 152.98 150.11 152.40 718,270 +0.95(+0.63%)
Aug 03, 2022 149.51 151.86 147.58 151.45 785,111 +2.09(+1.40%)
Aug 02, 2022 151.71 152.18 149.27 149.37 697,658 -1.11(-0.73%)
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.