Skip to main content

American Water Works (NY: AWK )

138.86 -3.70 (-2.60%)
Official Closing Price Updated: 7:00 PM EDT, Mar 21, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 21, 2023 142.40 142.74 136.81 138.86 1,431,618 -3.70(-2.60%)
Mar 20, 2023 142.13 143.12 141.72 142.56 1,793,695 +0.75(+0.53%)
Mar 17, 2023 142.02 142.24 139.98 141.81 2,613,821 -0.84(-0.59%)
Mar 16, 2023 140.68 142.97 139.81 142.65 1,416,572 +2.02(+1.44%)
Mar 15, 2023 137.38 141.29 136.13 140.63 1,523,414 +2.96(+2.15%)
Mar 14, 2023 138.22 138.72 135.58 137.67 1,417,672 +1.30(+0.95%)
Mar 13, 2023 133.72 139.74 133.18 136.37 1,660,638 +2.72(+2.04%)
Mar 10, 2023 136.63 137.22 132.87 133.65 1,489,592 -2.22(-1.63%)
Mar 09, 2023 138.19 138.53 135.22 135.87 1,272,866 -2.37(-1.71%)
Mar 08, 2023 136.06 138.48 135.84 138.24 867,478 +1.11(+0.81%)
Mar 07, 2023 140.10 140.45 136.12 137.13 1,136,424 -2.79(-1.99%)
Mar 06, 2023 140.00 141.28 139.21 139.92 1,368,816 +0.22(+0.16%)
Mar 03, 2023 139.30 140.65 137.83 139.70 2,557,492 +1.14(+0.82%)
Mar 02, 2023 137.92 139.61 137.64 138.56 5,307,424 +0.42(+0.30%)
Mar 01, 2023 136.80 140.59 136.70 138.14 6,564,737 -2.24(-1.60%)
Feb 28, 2023 139.06 141.85 138.51 140.38 2,128,125 +0.60(+0.43%)
Feb 27, 2023 142.58 144.04 139.19 139.78 1,159,633 -1.78(-1.26%)
Feb 24, 2023 142.04 142.46 140.34 141.56 917,746 -2.30(-1.60%)
Feb 23, 2023 147.00 147.36 143.55 143.86 1,018,188 -2.82(-1.92%)
Feb 22, 2023 148.12 148.68 146.30 146.68 633,017 -0.98(-0.66%)
Feb 21, 2023 148.54 148.93 147.32 147.66 1,106,581 -1.95(-1.30%)
Feb 17, 2023 147.16 150.65 146.50 149.61 2,711,319 +2.15(+1.46%)
Feb 16, 2023 146.86 147.88 144.15 147.46 1,445,339 -1.79(-1.20%)
Feb 15, 2023 148.63 149.56 148.14 149.25 689,849 -0.06(-0.04%)
Feb 14, 2023 151.42 151.93 148.49 149.31 845,772 -2.40(-1.58%)
Feb 13, 2023 151.05 152.40 150.54 151.71 746,123 +1.26(+0.84%)
Feb 10, 2023 149.07 150.47 147.77 150.45 825,626 +1.39(+0.93%)
Feb 09, 2023 151.37 153.14 148.63 149.06 916,042 -1.63(-1.08%)
Feb 08, 2023 155.00 155.16 150.36 150.69 1,652,730 -4.78(-3.07%)
Feb 07, 2023 155.41 156.33 153.43 155.47 1,006,062 -0.94(-0.60%)
Feb 06, 2023 155.05 156.50 154.78 156.41 1,156,820 +0.45(+0.29%)
Feb 03, 2023 158.28 159.28 154.45 155.96 1,322,308 -3.97(-2.48%)
Feb 02, 2023 158.74 161.91 157.37 159.93 929,354 +1.97(+1.25%)
Feb 01, 2023 155.32 158.82 154.55 157.96 966,880 +2.12(+1.36%)
Jan 31, 2023 154.66 155.84 153.47 155.84 971,433 +1.48(+0.96%)
Jan 30, 2023 155.97 157.80 154.27 154.35 816,558 -2.01(-1.29%)
Jan 27, 2023 154.98 157.24 154.87 156.36 762,328 +0.82(+0.52%)
Jan 26, 2023 154.45 155.73 153.65 155.55 816,084 +0.69(+0.44%)
Jan 25, 2023 153.03 154.99 152.00 154.86 851,528 +0.97(+0.63%)
Jan 24, 2023 149.83 154.07 149.39 153.89 659,170 +3.56(+2.36%)
Jan 23, 2023 150.27 151.93 148.47 150.34 646,482 -0.57(-0.38%)
Jan 20, 2023 149.28 151.02 147.54 150.91 759,731 +1.34(+0.90%)
Jan 19, 2023 152.14 152.33 149.50 149.56 495,639 -2.49(-1.64%)
Jan 18, 2023 157.51 157.80 151.42 152.05 789,989 -4.53(-2.89%)
Jan 17, 2023 158.16 158.66 155.87 156.58 817,891 -1.62(-1.03%)
Jan 13, 2023 157.53 159.12 157.19 158.21 540,013 -0.55(-0.34%)
Jan 12, 2023 160.55 160.57 158.40 158.75 571,831 -1.99(-1.24%)
Jan 11, 2023 160.33 161.71 159.39 160.75 857,908 +0.65(+0.40%)
Jan 10, 2023 157.47 160.44 156.81 160.10 718,754 +2.32(+1.47%)
Jan 09, 2023 157.17 160.60 156.75 157.78 792,996 +0.18(+0.11%)
Jan 06, 2023 154.53 158.41 154.53 157.60 543,518 +3.58(+2.32%)
Jan 05, 2023 155.22 156.59 153.26 154.02 979,791 -2.49(-1.59%)
Jan 04, 2023 154.89 157.80 154.07 156.51 671,542 +3.06(+1.99%)
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.