Skip to main content

American Water Works (NY: AWK )

137.96 +1.74 (+1.28%)
Streaming Delayed Price Updated: 10:26 AM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2024 133.60 136.78 133.60 136.22 876,319 +0.04(+0.03%)
Oct 09, 2024 136.89 137.80 135.50 136.18 857,932 -1.21(-0.88%)
Oct 08, 2024 137.73 138.44 137.19 137.39 918,739 +0.40(+0.29%)
Oct 07, 2024 142.05 142.05 135.70 136.99 1,689,174 -5.58(-3.91%)
Oct 04, 2024 143.34 144.14 141.71 142.57 853,588 -2.11(-1.46%)
Oct 03, 2024 145.88 146.25 144.49 144.68 847,428 -1.42(-0.97%)
Oct 02, 2024 144.60 146.98 144.27 146.10 1,324,490 +0.43(+0.30%)
Oct 01, 2024 146.47 147.21 145.17 145.67 1,003,933 -0.57(-0.39%)
Sep 30, 2024 145.24 146.28 143.54 146.24 1,791,167 +1.31(+0.90%)
Sep 27, 2024 144.35 145.65 144.14 144.93 796,621 +1.75(+1.22%)
Sep 26, 2024 143.26 144.17 142.57 143.18 938,629 -0.94(-0.65%)
Sep 25, 2024 145.70 146.01 143.39 144.12 1,082,266 -0.92(-0.63%)
Sep 24, 2024 146.48 147.99 144.86 145.04 1,838,827 -2.50(-1.69%)
Sep 23, 2024 147.89 149.10 147.15 147.54 814,866 +0.31(+0.21%)
Sep 20, 2024 149.08 149.13 145.74 147.23 3,350,381 -1.85(-1.24%)
Sep 19, 2024 148.22 149.28 147.15 149.08 1,190,607 +0.14(+0.09%)
Sep 18, 2024 149.48 150.16 148.11 148.94 1,183,533 -0.96(-0.64%)
Sep 17, 2024 149.09 150.68 148.83 149.90 1,028,039 +0.81(+0.54%)
Sep 16, 2024 148.94 149.78 148.52 149.09 714,235 +0.96(+0.65%)
Sep 13, 2024 147.53 148.19 146.60 148.13 738,106 +1.00(+0.68%)
Sep 12, 2024 146.89 147.73 145.47 147.13 706,821 +0.09(+0.06%)
Sep 11, 2024 147.75 147.97 144.75 147.04 1,052,919 -1.16(-0.78%)
Sep 10, 2024 146.43 148.55 145.85 148.20 958,104 +2.19(+1.50%)
Sep 09, 2024 144.05 146.06 143.62 146.01 837,656 +2.07(+1.44%)
Sep 06, 2024 144.91 145.56 143.56 143.94 871,871 -0.57(-0.39%)
Sep 05, 2024 145.08 145.39 143.96 144.51 702,492 +0.36(+0.25%)
Sep 04, 2024 143.82 145.71 142.99 144.15 832,592 +0.67(+0.47%)
Sep 03, 2024 142.85 145.24 142.52 143.48 914,443 +0.36(+0.25%)
Aug 30, 2024 142.19 143.51 141.06 143.12 1,833,477 +1.30(+0.92%)
Aug 29, 2024 141.86 142.41 140.73 141.82 811,316 +0.05(+0.04%)
Aug 28, 2024 140.83 143.34 139.81 141.77 983,119 +1.60(+1.14%)
Aug 27, 2024 140.51 141.72 139.69 140.17 553,085 -0.89(-0.63%)
Aug 26, 2024 141.20 142.25 140.51 141.06 418,790 +0.64(+0.46%)
Aug 23, 2024 140.42 141.15 139.54 140.42 521,428 +0.40(+0.29%)
Aug 22, 2024 140.67 141.15 138.89 140.02 771,959 -0.75(-0.53%)
Aug 21, 2024 141.09 141.39 140.03 140.77 632,912 -0.50(-0.35%)
Aug 20, 2024 141.73 142.11 140.95 141.27 520,579 -0.30(-0.21%)
Aug 19, 2024 141.17 142.06 141.07 141.57 457,859 +0.59(+0.42%)
Aug 16, 2024 142.17 142.70 140.65 140.98 643,661 -1.05(-0.74%)
Aug 15, 2024 141.29 143.00 140.59 142.03 883,672 +0.36(+0.25%)
Aug 14, 2024 141.00 142.80 140.16 141.67 562,397 +0.28(+0.20%)
Aug 13, 2024 142.47 142.72 141.21 141.39 873,219 -0.41(-0.29%)
Aug 12, 2024 141.35 142.01 140.33 141.79 680,334 +0.28(+0.20%)
Aug 09, 2024 144.07 144.23 139.52 141.52 1,062,815 -2.42(-1.68%)
Aug 08, 2024 142.66 145.80 142.39 143.93 1,194,675 +0.91(+0.64%)
Aug 07, 2024 143.12 145.61 142.86 143.02 801,897 +0.19(+0.13%)
Aug 06, 2024 143.38 144.87 142.18 142.83 1,138,287 +0.88(+0.62%)
Aug 05, 2024 148.19 148.20 141.93 141.95 1,317,897 -4.60(-3.14%)
Aug 02, 2024 146.29 147.37 143.26 146.56 1,218,402 +2.83(+1.97%)
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.