Skip to main content

American Water Works (NY: AWK )

142.49 -0.04 (-0.03%)
Streaming Delayed Price Updated: 12:25 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 139.57 143.46 139.08 142.53 1,192,033 +3.45(+2.48%)
Jul 16, 2024 137.25 139.22 136.81 139.08 670,054 +2.75(+2.02%)
Jul 15, 2024 138.25 138.56 136.23 136.33 794,674 -2.75(-1.98%)
Jul 12, 2024 136.95 140.75 136.75 139.08 1,207,420 +2.86(+2.10%)
Jul 11, 2024 133.46 137.22 133.24 136.22 1,251,033 +3.99(+3.02%)
Jul 10, 2024 131.24 132.44 130.86 132.23 681,958 +1.51(+1.16%)
Jul 09, 2024 129.54 131.31 128.87 130.72 698,188 +0.80(+0.62%)
Jul 08, 2024 130.35 130.81 129.66 129.92 874,614 -0.09(-0.07%)
Jul 05, 2024 128.63 130.18 127.21 130.01 713,907 +2.05(+1.60%)
Jul 03, 2024 128.60 129.88 127.84 127.96 402,685 -0.50(-0.39%)
Jul 02, 2024 128.08 129.80 127.80 128.46 665,363 +0.70(+0.55%)
Jul 01, 2024 129.48 130.96 127.20 127.76 769,768 -1.40(-1.08%)
Jun 28, 2024 129.75 129.92 128.27 129.16 1,201,892 -0.11(-0.09%)
Jun 27, 2024 129.30 129.47 127.98 129.27 662,055 -0.31(-0.24%)
Jun 26, 2024 128.39 129.75 128.13 129.58 691,108 +0.21(+0.16%)
Jun 25, 2024 132.30 132.34 129.22 129.37 782,365 -2.81(-2.13%)
Jun 24, 2024 130.83 133.35 130.69 132.18 802,046 +1.64(+1.26%)
Jun 21, 2024 130.28 131.69 129.46 130.54 1,964,923 +0.28(+0.21%)
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%)
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.