Skip to main content

American Water Works (NY: AWK )

148.94 -0.96 (-0.64%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 165.24 166.49 163.68 164.47 825,900 -1.07(-0.64%)
Oct 28, 2021 163.49 165.66 163.40 165.54 499,992 +1.97(+1.21%)
Oct 27, 2021 166.14 166.28 163.39 163.56 550,630 -1.63(-0.99%)
Oct 26, 2021 165.19 165.20 572,530 +0.09(+0.06%)
Oct 25, 2021 164.75 167.12 164.31 165.10 619,520 -0.91(-0.55%)
Oct 22, 2021 164.23 166.63 164.15 166.01 569,409 +2.13(+1.30%)
Oct 21, 2021 164.54 166.46 163.48 163.88 786,861 -0.40(-0.24%)
Oct 20, 2021 164.36 165.84 163.61 164.27 589,627 +1.25(+0.76%)
Oct 19, 2021 162.09 163.74 161.68 163.03 629,594 +2.13(+1.33%)
Oct 18, 2021 161.20 161.83 159.92 160.89 563,305 -0.97(-0.60%)
Oct 15, 2021 161.76 162.28 160.72 161.86 698,099 +0.23(+0.14%)
Oct 14, 2021 160.44 162.16 160.44 161.64 579,504 +1.68(+1.05%)
Oct 13, 2021 160.37 160.96 158.88 159.96 819,400 -0.13(-0.08%)
Oct 12, 2021 159.39 160.79 158.55 160.09 528,848 +0.64(+0.40%)
Oct 11, 2021 160.62 161.40 158.99 159.45 790,028 -1.86(-1.15%)
Oct 08, 2021 162.69 163.73 160.24 161.31 468,697 -1.55(-0.95%)
Oct 07, 2021 164.79 166.07 162.61 162.85 527,231 -1.62(-0.98%)
Oct 06, 2021 161.62 164.49 160.60 164.47 517,045 +2.44(+1.50%)
Oct 05, 2021 161.84 162.82 161.12 162.03 611,553 +0.65(+0.40%)
Oct 04, 2021 159.19 162.16 158.85 161.38 773,590 +2.43(+1.53%)
Oct 01, 2021 159.29 160.89 158.16 158.96 701,702 -0.66(-0.41%)
Sep 30, 2021 161.63 161.91 159.48 159.62 915,444 -1.19(-0.74%)
Sep 29, 2021 159.17 162.41 158.51 160.81 730,406 +1.99(+1.25%)
Sep 28, 2021 160.63 160.71 158.62 158.81 767,807 -2.38(-1.48%)
Sep 27, 2021 164.57 165.02 161.04 161.19 976,987 -5.74(-3.44%)
Sep 24, 2021 167.92 168.98 166.19 166.93 498,168 -0.98(-0.58%)
Sep 23, 2021 167.72 169.60 167.33 167.92 705,149 +0.10(+0.06%)
Sep 22, 2021 169.02 169.47 166.49 167.81 656,537 -0.70(-0.41%)
Sep 21, 2021 169.47 171.04 168.39 168.51 640,359 -0.75(-0.44%)
Sep 20, 2021 167.39 170.67 166.23 169.26 683,319 +1.14(+0.68%)
Sep 17, 2021 169.67 171.30 167.64 168.11 2,077,838 -3.46(-2.01%)
Sep 16, 2021 173.97 174.64 171.03 171.57 766,738 -1.84(-1.06%)
Sep 15, 2021 174.45 175.18 172.70 173.41 781,615 -1.16(-0.67%)
Sep 14, 2021 173.80 174.84 172.94 174.57 511,938 +1.64(+0.95%)
Sep 13, 2021 175.67 176.13 172.28 172.93 731,046 -1.56(-0.89%)
Sep 10, 2021 177.76 177.76 174.40 174.49 550,578 -2.60(-1.47%)
Sep 09, 2021 177.29 178.35 176.14 177.09 1,046,215 -1.14(-0.64%)
Sep 08, 2021 173.75 178.79 173.28 178.23 624,834 +4.49(+2.58%)
Sep 07, 2021 174.91 175.43 172.69 173.74 644,670 -1.09(-0.62%)
Sep 03, 2021 175.72 176.59 174.29 174.83 493,811 -1.60(-0.91%)
Sep 02, 2021 174.69 176.50 174.21 176.43 487,211 +2.28(+1.31%)
Sep 01, 2021 170.61 174.86 170.61 174.15 796,117 +2.06(+1.20%)
Aug 31, 2021 172.40 173.47 171.67 172.09 972,257 -0.31(-0.18%)
Aug 30, 2021 171.07 173.09 170.71 172.40 550,857 +2.14(+1.26%)
Aug 27, 2021 171.49 172.16 169.97 170.26 792,897 -0.86(-0.50%)
Aug 26, 2021 170.45 171.54 169.74 171.12 551,512 +0.32(+0.19%)
Aug 25, 2021 170.53 171.31 169.55 170.80 532,079 +0.26(+0.15%)
Aug 24, 2021 171.61 171.81 169.02 170.53 789,863 -1.51(-0.88%)
Aug 23, 2021 173.84 174.91 171.23 172.04 1,052,164 -1.79(-1.03%)
Aug 20, 2021 171.33 174.35 170.44 173.84 706,002 +2.20(+1.28%)
Aug 19, 2021 170.21 172.25 169.43 171.64 581,492 +1.78(+1.05%)
Aug 18, 2021 171.08 171.22 169.00 169.85 617,505 -1.43(-0.83%)
Aug 17, 2021 171.22 171.48 169.53 171.28 613,539 -0.10(-0.06%)
Aug 16, 2021 169.01 171.62 168.78 171.38 659,901 +2.44(+1.44%)
Aug 13, 2021 167.78 169.11 166.99 168.94 688,224 +1.39(+0.83%)
Aug 12, 2021 165.91 168.02 165.53 167.56 835,595 +1.78(+1.08%)
Aug 11, 2021 166.62 167.18 164.80 165.77 771,883 -0.43(-0.26%)
Aug 10, 2021 167.32 167.44 165.72 166.20 660,825 -1.05(-0.63%)
Aug 09, 2021 168.17 168.57 165.72 167.25 1,043,784 +0.26(+0.15%)
Aug 06, 2021 169.32 169.78 166.90 166.99 1,063,341 -2.09(-1.24%)
Aug 05, 2021 166.56 169.46 165.62 169.08 558,122 +3.01(+1.81%)
Aug 04, 2021 161.99 166.71 161.92 166.07 1,152,811 +1.10(+0.67%)
Aug 03, 2021 163.04 166.41 161.95 164.97 969,969 +2.87(+1.77%)
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.