Skip to main content

American Water Works (NY: AWK )

148.94 -0.96 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 143.37 143.37 143.37 387,309 +2.65(+1.89%)
Dec 30, 2020 140.97 141.72 140.37 140.72 387,309 -0.09(-0.07%)
Dec 29, 2020 140.87 141.88 140.07 140.81 733,414 +1.01(+0.72%)
Dec 28, 2020 139.75 141.07 139.18 139.80 585,158 +0.48(+0.34%)
Dec 24, 2020 138.15 139.32 137.72 139.32 271,466 +1.62(+1.17%)
Dec 23, 2020 139.15 140.74 137.65 137.71 783,044 -0.61(-0.44%)
Dec 22, 2020 139.51 139.51 137.71 138.31 881,688 -0.98(-0.70%)
Dec 21, 2020 139.15 139.56 137.35 139.30 1,214,556 -1.06(-0.75%)
Dec 18, 2020 141.99 142.52 139.86 140.35 2,024,545 -1.51(-1.07%)
Dec 17, 2020 141.31 143.12 140.78 141.87 990,702 +1.39(+0.99%)
Dec 16, 2020 143.71 144.57 140.37 140.47 879,358 -2.45(-1.71%)
Dec 15, 2020 139.20 143.26 139.02 142.92 1,686,932 +4.15(+2.99%)
Dec 14, 2020 140.24 141.37 138.69 138.77 868,313 +0.25(+0.18%)
Dec 11, 2020 138.23 139.03 137.08 138.52 813,650 +0.20(+0.14%)
Dec 10, 2020 138.87 138.87 136.90 138.32 950,553 -0.37(-0.27%)
Dec 09, 2020 140.21 140.21 138.06 138.70 984,081 -0.82(-0.59%)
Dec 08, 2020 139.72 140.36 138.84 139.52 868,225 -0.91(-0.65%)
Dec 07, 2020 139.04 141.20 138.79 140.43 1,115,904 +1.33(+0.95%)
Dec 04, 2020 142.31 142.81 138.17 139.10 1,411,284 -3.34(-2.35%)
Dec 03, 2020 143.85 145.23 141.92 142.44 757,537 -2.20(-1.52%)
Dec 02, 2020 144.55 145.13 142.66 144.64 850,049 +0.49(+0.34%)
Dec 01, 2020 144.41 146.12 143.90 144.15 853,383 +0.86(+0.60%)
Nov 30, 2020 143.86 144.62 142.13 143.28 1,134,393 -0.33(-0.23%)
Nov 27, 2020 142.75 144.04 141.72 143.61 539,400 +0.56(+0.39%)
Nov 25, 2020 143.85 144.77 141.16 143.05 1,192,055 -0.06(-0.05%)
Nov 24, 2020 146.23 146.56 142.82 143.12 1,076,829 -1.89(-1.30%)
Nov 23, 2020 147.39 147.73 144.57 145.00 661,306 -2.33(-1.58%)
Nov 20, 2020 145.53 149.57 145.53 147.33 1,062,637 +0.99(+0.68%)
Nov 19, 2020 146.56 146.85 144.37 146.34 977,344 +0.43(+0.29%)
Nov 18, 2020 150.09 150.13 145.71 145.91 918,605 -2.90(-1.95%)
Nov 17, 2020 153.14 153.73 148.42 148.81 1,158,803 -5.85(-3.78%)
Nov 16, 2020 152.24 154.73 150.41 154.65 966,372 +3.96(+2.63%)
Nov 13, 2020 151.26 152.18 150.07 150.69 679,630 -0.09(-0.06%)
Nov 12, 2020 153.41 153.87 149.57 150.79 924,396 -2.76(-1.80%)
Nov 11, 2020 153.66 154.79 152.44 153.55 1,036,214 +0.80(+0.53%)
Nov 10, 2020 151.53 153.76 150.99 152.75 1,093,322 +1.10(+0.73%)
Nov 09, 2020 160.46 161.20 151.27 151.65 1,442,481 +1.63(+1.09%)
Nov 06, 2020 147.89 150.77 146.91 150.01 800,325 +2.72(+1.85%)
Nov 05, 2020 148.96 151.60 144.77 147.29 823,693 +2.61(+1.80%)
Nov 04, 2020 147.34 149.48 144.53 144.69 782,104 -1.57(-1.08%)
Nov 03, 2020 145.29 148.41 144.76 146.26 797,097 +2.61(+1.81%)
Nov 02, 2020 141.51 144.37 141.18 143.65 785,509 +3.53(+2.52%)
Oct 30, 2020 140.86 141.83 138.93 140.12 893,344 -1.54(-1.08%)
Oct 29, 2020 142.37 143.34 139.79 141.66 573,589 -0.78(-0.55%)
Oct 28, 2020 142.22 144.86 141.99 142.44 939,573 -1.51(-1.05%)
Oct 27, 2020 143.71 145.40 143.07 143.95 667,083 +0.57(+0.40%)
Oct 26, 2020 143.65 144.32 141.51 143.38 726,309 -0.06(-0.05%)
Oct 23, 2020 143.26 144.00 142.43 143.45 454,996 +0.44(+0.31%)
Oct 22, 2020 142.49 143.34 141.83 143.01 489,295 +1.27(+0.89%)
Oct 21, 2020 142.83 143.46 141.37 141.74 879,056 -0.84(-0.59%)
Oct 20, 2020 144.57 144.57 142.08 142.58 779,353 -1.28(-0.89%)
Oct 19, 2020 145.48 146.67 143.35 143.86 1,262,155 -1.12(-0.77%)
Oct 16, 2020 145.78 145.84 144.77 144.97 1,203,120 -0.13(-0.09%)
Oct 15, 2020 143.88 146.32 142.95 145.10 551,979 +0.09(+0.06%)
Oct 14, 2020 144.88 146.53 143.88 145.01 625,047 -0.30(-0.21%)
Oct 13, 2020 145.54 145.56 143.84 145.31 636,814 -2.09(-1.41%)
Oct 12, 2020 145.84 148.96 145.50 147.40 613,281 +2.39(+1.65%)
Oct 09, 2020 145.43 146.42 143.94 145.00 700,217 -0.09(-0.06%)
Oct 08, 2020 144.30 145.60 143.45 145.10 595,486 +1.25(+0.87%)
Oct 07, 2020 143.32 144.73 142.36 143.85 1,012,264 +1.88(+1.32%)
Oct 06, 2020 141.37 143.13 140.46 141.97 771,594 +0.56(+0.40%)
Oct 05, 2020 138.95 141.66 138.34 141.41 759,439 +2.73(+1.97%)
Oct 02, 2020 137.34 139.62 136.74 138.68 806,877 +0.36(+0.26%)
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.