Skip to main content

American Water Works (NY: AWK )

130.26 -0.21 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 130.50 131.00 129.45 130.26 1,061,583 -0.21(-0.16%)
Jun 18, 2024 128.19 130.65 128.13 130.47 1,090,623 +1.75(+1.36%)
Jun 17, 2024 128.28 130.03 127.36 128.72 781,875 -0.58(-0.45%)
Jun 14, 2024 128.41 129.69 127.44 129.30 963,786 +0.08(+0.06%)
Jun 13, 2024 128.10 129.93 127.19 129.22 947,214 +1.09(+0.85%)
Jun 12, 2024 130.57 130.88 128.05 128.13 846,692 +0.21(+0.16%)
Jun 11, 2024 127.52 128.87 127.10 127.92 1,050,548 -0.64(-0.50%)
Jun 10, 2024 128.00 128.85 127.33 128.56 1,185,308 +0.31(+0.24%)
Jun 07, 2024 129.27 129.56 128.15 128.25 1,096,067 -2.37(-1.81%)
Jun 06, 2024 131.10 132.16 130.13 130.62 797,869 -1.06(-0.80%)
Jun 05, 2024 132.62 132.62 131.11 131.68 861,086 -1.14(-0.86%)
Jun 04, 2024 130.77 133.16 130.24 132.82 1,134,787 +2.05(+1.57%)
Jun 03, 2024 131.13 132.22 130.01 130.77 1,185,976 +0.00(+0.00%)
May 31, 2024 126.87 130.94 126.63 130.77 3,003,143 +4.49(+3.56%)
May 30, 2024 124.58 126.36 124.11 126.28 886,782 +2.17(+1.75%)
May 29, 2024 125.02 125.29 123.68 124.11 987,798 -2.13(-1.69%)
May 28, 2024 128.05 128.97 126.02 126.24 1,164,720 -1.99(-1.55%)
May 24, 2024 128.69 128.93 127.59 128.23 830,759 -0.37(-0.29%)
May 23, 2024 132.84 132.84 128.40 128.60 1,031,844 -5.15(-3.85%)
May 22, 2024 134.11 134.59 133.16 133.75 1,495,439 -0.61(-0.45%)
May 21, 2024 133.59 134.38 132.82 134.36 715,992 +0.79(+0.59%)
May 20, 2024 133.80 133.98 132.47 133.57 913,973 -0.19(-0.14%)
May 17, 2024 134.14 134.14 133.14 133.76 924,166 -0.51(-0.38%)
May 16, 2024 133.41 134.61 133.09 134.27 1,247,999 +0.52(+0.39%)
May 15, 2024 134.75 135.11 133.08 133.75 1,281,701 +0.62(+0.47%)
May 14, 2024 134.83 135.00 132.86 133.13 1,060,895 -0.65(-0.49%)
May 13, 2024 135.00 135.53 133.28 133.78 852,534 -0.96(-0.71%)
May 10, 2024 134.07 134.94 133.65 134.74 1,773,585 +1.11(+0.83%)
May 09, 2024 132.12 134.02 131.43 133.62 1,322,248 +1.50(+1.14%)
May 08, 2024 130.66 132.25 130.45 132.12 1,425,954 +1.04(+0.80%)
May 07, 2024 130.56 131.71 129.36 131.08 1,606,800 +1.56(+1.21%)
May 06, 2024 128.89 129.65 127.49 129.51 1,487,890 +1.49(+1.17%)
May 03, 2024 127.10 128.12 126.50 128.02 1,745,625 +2.78(+2.22%)
May 02, 2024 123.03 125.38 121.71 125.24 2,794,529 +0.83(+0.66%)
May 01, 2024 121.43 125.14 121.40 124.41 2,727,892 +2.78(+2.29%)
Apr 30, 2024 120.82 122.40 120.31 121.63 1,332,600 +0.04(+0.03%)
Apr 29, 2024 121.04 121.88 120.98 121.59 2,500,358 +1.49(+1.24%)
Apr 26, 2024 121.00 121.52 120.08 120.10 1,064,530 -0.77(-0.63%)
Apr 25, 2024 120.69 121.68 119.25 120.86 1,412,181 +0.19(+0.16%)
Apr 24, 2024 118.12 120.97 117.48 120.67 1,305,365 +1.48(+1.24%)
Apr 23, 2024 118.64 119.87 118.35 119.19 1,262,604 +0.61(+0.51%)
Apr 22, 2024 117.93 119.11 117.00 118.59 1,254,634 +0.74(+0.62%)
Apr 19, 2024 117.27 118.72 116.99 117.85 1,885,199 +1.16(+1.00%)
Apr 18, 2024 115.46 116.91 114.44 116.69 1,407,770 +1.94(+1.69%)
Apr 17, 2024 113.20 115.12 112.89 114.75 1,913,601 +1.57(+1.39%)
Apr 16, 2024 114.80 114.80 112.70 113.18 2,344,382 -2.15(-1.86%)
Apr 15, 2024 116.06 116.76 114.48 115.33 1,873,423 -0.59(-0.51%)
Apr 12, 2024 117.20 117.20 115.31 115.91 1,078,210 -1.24(-1.06%)
Apr 11, 2024 118.55 118.92 116.24 117.16 1,706,893 -0.49(-0.41%)
Apr 10, 2024 118.32 118.66 116.37 117.64 2,367,946 -3.52(-2.91%)
Apr 09, 2024 120.10 121.52 119.50 121.16 1,501,405 +1.82(+1.53%)
Apr 08, 2024 118.17 119.78 117.97 119.34 1,223,931 +1.49(+1.27%)
Apr 05, 2024 118.57 119.35 117.19 117.85 1,115,304 -1.85(-1.54%)
Apr 04, 2024 119.42 120.28 118.58 119.70 1,279,834 +1.44(+1.22%)
Apr 03, 2024 118.52 119.10 117.59 118.26 1,107,605 -0.63(-0.53%)
Apr 02, 2024 119.43 120.78 118.15 118.89 1,189,864 -0.74(-0.62%)
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.