Skip to main content

American Water Works (NY: AWK )

122.21 +0.71 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 148.21 148.94 145.90 146.66 659,650 -1.28(-0.87%)
Jun 29, 2021 148.85 150.58 147.88 147.94 688,705 -1.76(-1.18%)
Jun 28, 2021 148.06 151.15 148.06 149.70 780,769 +2.00(+1.35%)
Jun 25, 2021 147.26 147.85 145.95 147.70 1,094,372 +0.45(+0.30%)
Jun 24, 2021 149.85 149.90 146.22 147.26 911,674 -1.53(-1.03%)
Jun 23, 2021 152.08 152.24 148.39 148.79 898,712 -3.17(-2.09%)
Jun 22, 2021 153.97 154.68 151.90 151.96 611,469 -1.52(-0.99%)
Jun 21, 2021 150.27 153.80 148.78 153.48 850,007 +3.58(+2.39%)
Jun 18, 2021 153.30 153.96 149.74 149.90 1,829,840 -4.43(-2.87%)
Jun 17, 2021 150.46 154.55 150.22 154.34 651,241 +3.55(+2.35%)
Jun 16, 2021 154.68 155.10 150.68 150.79 836,024 -3.16(-2.05%)
Jun 15, 2021 152.72 154.64 152.26 153.94 673,298 +1.25(+0.82%)
Jun 14, 2021 152.75 153.67 150.77 152.70 772,843 +0.11(+0.07%)
Jun 11, 2021 152.05 152.66 151.54 152.59 783,484 +0.60(+0.39%)
Jun 10, 2021 150.12 152.24 149.59 151.99 569,342 +2.03(+1.35%)
Jun 09, 2021 149.75 150.71 149.00 149.96 679,097 +0.75(+0.50%)
Jun 08, 2021 150.15 150.34 148.47 149.21 504,272 -0.63(-0.42%)
Jun 07, 2021 148.96 150.01 148.66 149.84 512,404 +0.99(+0.67%)
Jun 04, 2021 148.64 149.58 148.45 148.84 423,738 +0.37(+0.25%)
Jun 03, 2021 146.54 149.09 146.54 148.47 757,524 +0.58(+0.39%)
Jun 02, 2021 146.75 148.56 146.31 147.89 529,769 +1.11(+0.76%)
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.