American Water Works (NY: AWK )

135.50 +1.12 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 149.60 151.18 149.04 149.33 809,547 -0.07(-0.04%)
Jul 28, 2022 145.85 149.43 144.22 149.40 996,710 +4.07(+2.80%)
Jul 27, 2022 144.81 145.79 143.46 145.32 764,143 +0.68(+0.47%)
Jul 26, 2022 143.50 144.82 142.99 144.64 711,012 +0.70(+0.49%)
Jul 25, 2022 142.32 144.06 141.69 143.94 487,087 +1.55(+1.09%)
Jul 22, 2022 141.05 142.92 140.73 142.39 704,172 +2.18(+1.56%)
Jul 21, 2022 139.05 140.32 137.69 140.21 980,877 +1.19(+0.86%)
Jul 20, 2022 141.68 141.68 138.44 139.02 858,917 -1.98(-1.40%)
Jul 19, 2022 140.59 141.67 139.81 141.00 694,523 +1.63(+1.17%)
Jul 18, 2022 142.22 142.22 139.21 139.37 671,517 -3.36(-2.36%)
Jul 15, 2022 141.88 143.08 139.64 142.73 798,087 +1.95(+1.39%)
Jul 14, 2022 139.27 141.02 139.07 140.78 788,313 -1.42(-1.00%)
Jul 13, 2022 140.91 143.34 140.48 142.20 623,954 -0.01(-0.01%)
Jul 12, 2022 143.51 145.96 141.58 142.21 571,637 -2.06(-1.43%)
Jul 11, 2022 144.50 145.26 142.21 144.27 632,048 -0.66(-0.46%)
Jul 08, 2022 146.49 147.16 144.83 144.93 455,770 -2.28(-1.55%)
Jul 07, 2022 146.15 148.24 145.11 147.21 765,070 +0.95(+0.65%)
Jul 06, 2022 144.48 147.50 143.52 146.26 666,827 +2.49(+1.73%)
Jul 05, 2022 146.75 146.89 141.92 143.77 1,279,162 -3.63(-2.46%)
Jul 01, 2022 143.64 149.05 143.26 147.40 1,539,456 +4.48(+3.13%)
Jun 30, 2022 139.77 143.60 138.39 142.92 961,399 +2.83(+2.02%)
Jun 29, 2022 139.89 140.52 138.82 140.09 698,722 +0.69(+0.50%)
Jun 28, 2022 143.23 143.63 139.28 139.40 804,333 -3.70(-2.58%)
Jun 27, 2022 142.07 143.34 141.27 143.09 917,902 +0.59(+0.41%)
Jun 24, 2022 140.29 142.81 138.98 142.51 1,123,566 +3.61(+2.60%)
Jun 23, 2022 132.56 139.08 132.34 138.90 1,182,950 +7.27(+5.53%)
Jun 22, 2022 127.93 133.53 127.93 131.62 934,074 +2.47(+1.91%)
Jun 21, 2022 127.68 129.72 127.03 129.16 993,022 +2.50(+1.97%)
Jun 17, 2022 124.56 127.46 124.36 126.66 1,707,947 +0.92(+0.73%)
Jun 16, 2022 127.37 128.12 124.81 125.73 1,113,835 -3.98(-3.07%)
Jun 15, 2022 129.40 131.93 127.19 129.71 1,105,317 +1.49(+1.16%)
Jun 14, 2022 135.18 135.18 126.97 128.22 1,352,744 -6.91(-5.11%)
Jun 13, 2022 140.09 140.14 134.64 135.13 1,087,234 -7.31(-5.13%)
Jun 10, 2022 142.27 143.91 140.37 142.44 879,692 -2.20(-1.52%)
Jun 09, 2022 147.09 148.76 144.52 144.64 733,400 -2.92(-1.98%)
Jun 08, 2022 149.73 150.24 146.90 147.56 553,771 -3.12(-2.07%)
Jun 07, 2022 148.57 151.03 147.53 150.68 862,030 +1.68(+1.13%)
Jun 06, 2022 150.02 151.09 148.83 149.00 631,192 -0.05(-0.03%)
Jun 03, 2022 147.99 150.31 147.63 149.05 800,131 +0.09(+0.06%)
Jun 02, 2022 146.74 149.18 144.28 148.97 846,132 +3.02(+2.07%)
Jun 01, 2022 145.78 147.66 145.35 145.95 1,289,499 +0.64(+0.44%)
May 31, 2022 144.67 145.87 141.53 145.31 1,619,593 -0.49(-0.34%)
May 27, 2022 143.01 146.11 142.56 145.79 878,299 +2.82(+1.98%)
May 26, 2022 142.54 143.56 142.00 142.97 863,660 +1.85(+1.31%)
May 25, 2022 142.04 142.79 140.56 141.12 704,885 -1.52(-1.06%)
May 24, 2022 142.59 143.24 138.46 142.63 1,369,357 +0.11(+0.07%)
May 23, 2022 141.49 142.78 140.40 142.53 1,012,281 +2.68(+1.92%)
May 20, 2022 140.10 140.90 137.60 139.85 2,105,351 +0.50(+0.36%)
May 19, 2022 138.41 139.75 136.76 139.35 978,781 +0.74(+0.53%)
May 18, 2022 140.69 141.78 138.26 138.61 704,503 -2.05(-1.46%)
May 17, 2022 140.96 140.96 138.26 140.66 691,454 +0.42(+0.30%)
May 16, 2022 140.59 142.25 139.97 140.23 812,798 -0.49(-0.35%)
May 13, 2022 141.25 142.10 139.41 140.72 739,903 +0.63(+0.45%)
May 12, 2022 138.57 140.48 138.09 140.09 1,306,580 +1.71(+1.24%)
May 11, 2022 137.99 140.47 137.51 138.38 1,045,078 +0.47(+0.34%)
May 10, 2022 140.27 142.30 137.02 137.91 1,109,170 -2.15(-1.54%)
May 09, 2022 141.49 142.12 139.24 140.06 992,968 -2.46(-1.73%)
May 06, 2022 140.44 143.13 140.26 142.52 1,160,531 +0.62(+0.44%)
May 05, 2022 144.95 145.74 140.71 141.90 725,084 -3.96(-2.71%)
May 04, 2022 143.46 146.12 142.47 145.86 891,292 +2.75(+1.92%)
May 03, 2022 142.58 146.40 142.47 143.11 1,160,544 +0.76(+0.53%)
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.