American Water Works (NY: AWK )

116.57 -1.25 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 117.87 117.87 115.97 116.57 1,072,105 -1.25(-1.06%)
Apr 11, 2024 119.22 119.60 116.90 117.82 1,697,257 -0.49(-0.41%)
Apr 10, 2024 118.99 119.33 117.03 118.31 2,354,578 -3.54(-2.91%)
Apr 09, 2024 120.78 122.21 120.18 121.85 1,492,929 +1.83(+1.52%)
Apr 08, 2024 118.84 120.46 118.64 120.02 1,217,021 +1.50(+1.27%)
Apr 05, 2024 119.24 120.03 117.85 118.52 1,109,008 -1.86(-1.55%)
Apr 04, 2024 120.10 120.96 119.25 120.38 1,272,609 +1.45(+1.22%)
Apr 03, 2024 119.19 119.78 118.26 118.93 1,101,352 -0.63(-0.53%)
Apr 02, 2024 120.11 121.47 118.82 119.56 1,183,147 -0.74(-0.62%)
Apr 01, 2024 122.44 122.50 119.54 120.30 913,896 -1.91(-1.56%)
Mar 28, 2024 121.69 122.38 122.17 122.21 2,004,210 +0.71(+0.58%)
Mar 27, 2024 118.55 121.72 118.55 121.50 1,810,217 +3.66(+3.11%)
Mar 26, 2024 116.98 117.91 116.58 117.84 1,739,752 +0.70(+0.60%)
Mar 25, 2024 117.89 118.49 116.99 117.14 1,082,979 -0.61(-0.52%)
Mar 22, 2024 119.06 119.06 117.34 117.75 906,072 -0.46(-0.39%)
Mar 21, 2024 118.98 120.17 118.06 118.21 1,025,956 +0.12(+0.10%)
Mar 20, 2024 117.76 118.16 116.70 118.09 1,134,348 +0.09(+0.08%)
Mar 19, 2024 117.74 118.33 116.93 118.00 1,061,104 +0.77(+0.66%)
Mar 18, 2024 117.15 118.21 116.38 117.23 1,394,513 +0.09(+0.08%)
Mar 15, 2024 117.02 118.40 116.65 117.14 4,764,656 -1.34(-1.13%)
Mar 14, 2024 120.12 120.64 117.46 118.48 1,354,878 -2.06(-1.71%)
Mar 13, 2024 118.98 121.56 118.66 120.54 1,293,505 +1.36(+1.14%)
Mar 12, 2024 119.53 120.73 118.23 119.18 1,821,036 -1.15(-0.96%)
Mar 11, 2024 118.06 121.07 118.06 120.33 1,574,516 +1.89(+1.60%)
Mar 08, 2024 119.93 120.00 117.84 118.44 2,312,662 -0.17(-0.14%)
Mar 07, 2024 119.56 120.42 118.08 118.61 2,097,369 -1.70(-1.41%)
Mar 06, 2024 120.15 120.92 119.36 120.31 1,313,749 +1.05(+0.88%)
Mar 05, 2024 121.87 122.41 118.57 119.26 1,479,066 -2.44(-2.00%)
Mar 04, 2024 118.91 121.88 118.83 121.70 1,274,026 +2.02(+1.69%)
Mar 01, 2024 118.18 120.37 116.85 119.68 1,789,504 +1.14(+0.96%)
Feb 29, 2024 118.79 119.41 117.45 118.54 2,180,348 +0.63(+0.53%)
Feb 28, 2024 118.22 119.21 117.46 117.91 1,443,666 -0.12(-0.10%)
Feb 27, 2024 117.33 118.32 117.03 118.03 1,477,312 +0.60(+0.51%)
Feb 26, 2024 118.83 118.83 116.70 117.43 1,944,048 -1.53(-1.29%)
Feb 23, 2024 119.53 119.90 118.31 118.96 1,671,990 -0.72(-0.60%)
Feb 22, 2024 121.43 121.68 117.81 119.68 2,401,460 -2.05(-1.68%)
Feb 21, 2024 121.13 122.00 120.41 121.73 2,828,387 +0.57(+0.47%)
Feb 20, 2024 122.09 123.22 120.49 121.16 2,187,458 -1.66(-1.35%)
Feb 16, 2024 122.20 123.19 120.85 122.82 2,007,925 -1.44(-1.16%)
Feb 15, 2024 122.32 124.34 120.65 124.26 1,758,462 +3.78(+3.14%)
Feb 14, 2024 120.00 120.97 119.24 120.48 1,462,574 +0.70(+0.58%)
Feb 13, 2024 121.72 122.35 118.98 119.78 1,794,566 -3.86(-3.12%)
Feb 12, 2024 122.16 123.85 121.55 123.64 1,301,878 +1.44(+1.18%)
Feb 09, 2024 121.42 122.62 121.05 122.20 1,231,233 +0.37(+0.30%)
Feb 08, 2024 121.62 122.01 120.55 121.83 1,269,171 -0.12(-0.10%)
Feb 07, 2024 122.36 123.00 121.36 121.95 1,372,646 +0.14(+0.11%)
Feb 06, 2024 120.66 122.18 119.91 121.81 1,383,750 +0.99(+0.82%)
Feb 05, 2024 121.25 121.81 120.48 120.82 1,212,769 -1.83(-1.49%)
Feb 02, 2024 122.56 124.24 121.56 122.65 1,208,190 -1.87(-1.50%)
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.