American Water Works (NY: AWK )

174.85 USD -0.96 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 25, 2021 174.48 176.99 174.01 174.85 584,983 -0.96(-0.55%)
Oct 22, 2021 173.93 176.46 173.84 175.81 537,665 +2.26(+1.30%)
Oct 21, 2021 174.26 176.29 173.13 173.55 742,995 -0.42(-0.24%)
Oct 20, 2021 174.06 175.63 173.27 173.97 556,756 +1.32(+0.76%)
Oct 19, 2021 171.66 173.41 171.23 172.65 594,495 +2.26(+1.33%)
Oct 18, 2021 170.72 171.38 169.36 170.39 531,902 -1.03(-0.60%)
Oct 15, 2021 171.31 171.86 170.21 171.42 659,181 +0.24(+0.14%)
Oct 14, 2021 169.91 171.73 169.91 171.18 547,198 +1.78(+1.05%)
Oct 13, 2021 169.84 170.46 168.26 169.40 773,720 -0.14(-0.08%)
Oct 12, 2021 168.80 170.28 167.91 169.54 499,366 +0.68(+0.40%)
Oct 11, 2021 170.10 170.93 168.38 168.86 745,985 -1.97(-1.15%)
Oct 08, 2021 172.29 173.40 169.70 170.83 442,568 -1.64(-0.95%)
Oct 07, 2021 174.52 175.88 172.21 172.47 497,839 -1.71(-0.98%)
Oct 06, 2021 171.16 174.20 170.08 174.18 488,221 +2.58(+1.50%)
Oct 05, 2021 171.39 172.44 170.63 171.60 577,460 +0.69(+0.40%)
Oct 04, 2021 168.59 171.73 168.23 170.91 730,464 +2.57(+1.53%)
Oct 01, 2021 168.70 170.39 167.50 168.34 662,583 -0.70(-0.41%)
Sep 30, 2021 171.17 171.48 168.90 169.04 864,409 -1.26(-0.74%)
Sep 29, 2021 168.57 171.99 167.87 170.30 689,687 +2.11(+1.25%)
Sep 28, 2021 170.11 170.20 167.98 168.19 725,003 -2.52(-1.48%)
Sep 27, 2021 174.29 174.76 170.55 170.71 922,521 -6.08(-3.44%)
Sep 24, 2021 177.83 178.96 176.00 176.79 470,396 -1.04(-0.58%)
Sep 23, 2021 177.62 179.61 177.21 177.83 665,838 +0.11(+0.06%)
Sep 22, 2021 179.00 179.48 176.32 177.72 619,936 -0.74(-0.41%)
Sep 21, 2021 179.48 181.14 178.33 178.46 604,660 -0.79(-0.44%)
Sep 20, 2021 177.27 180.75 176.04 179.25 645,225 +1.21(+0.68%)
Sep 17, 2021 179.69 181.41 177.54 178.04 1,962,001 -3.66(-2.01%)
Sep 16, 2021 184.24 184.95 181.13 181.70 723,994 -1.95(-1.06%)
Sep 15, 2021 184.75 185.52 182.90 183.65 738,041 -1.23(-0.67%)
Sep 14, 2021 184.06 185.16 183.15 184.88 483,398 +1.74(+0.95%)
Sep 13, 2021 186.04 186.53 182.45 183.14 690,291 -1.65(-0.89%)
Sep 10, 2021 188.26 188.26 184.70 184.79 519,884 -2.75(-1.47%)
Sep 09, 2021 187.76 188.88 186.54 187.54 987,890 -1.21(-0.64%)
Sep 08, 2021 184.01 189.35 183.51 188.75 590,001 +4.75(+2.58%)
Sep 07, 2021 185.24 185.79 182.89 184.00 608,731 -1.15(-0.62%)
Sep 03, 2021 186.10 187.02 184.58 185.15 466,282 -1.70(-0.91%)
Sep 02, 2021 185.00 186.92 184.50 186.85 460,050 +2.42(+1.31%)
Sep 01, 2021 180.68 185.18 180.68 184.43 751,735 +2.18(+1.20%)
Aug 31, 2021 182.58 183.71 181.81 182.25 918,055 -0.33(-0.18%)
Aug 30, 2021 181.17 183.31 180.79 182.58 520,148 +2.27(+1.26%)
Aug 27, 2021 181.61 182.32 180.01 180.31 748,694 -0.91(-0.50%)
Aug 26, 2021 180.51 181.67 179.76 181.22 520,766 +0.34(+0.19%)
Aug 25, 2021 180.60 181.43 179.56 180.88 502,417 +0.28(+0.16%)
Aug 24, 2021 181.74 181.96 179.00 180.60 745,829 -1.60(-0.88%)
Aug 23, 2021 184.10 185.24 181.34 182.20 993,507 -1.90(-1.03%)
Aug 20, 2021 181.45 184.64 180.50 184.10 666,644 +2.33(+1.28%)
Aug 19, 2021 180.26 182.42 179.43 181.77 549,075 +1.89(+1.05%)
Aug 18, 2021 181.18 181.32 178.98 179.88 583,080 -1.51(-0.83%)
Aug 17, 2021 181.33 181.60 179.54 181.39 579,335 -0.11(-0.06%)
Aug 16, 2021 178.99 181.75 178.74 181.50 623,113 +2.58(+1.44%)
Aug 13, 2021 177.68 179.09 176.85 178.92 649,857 +1.47(+0.83%)
Aug 12, 2021 175.70 177.94 175.30 177.45 789,012 +1.89(+1.08%)
Aug 11, 2021 176.46 177.05 174.53 175.56 728,852 -0.45(-0.26%)
Aug 10, 2021 177.20 177.32 175.51 176.01 623,985 -1.11(-0.63%)
Aug 09, 2021 178.10 178.52 175.50 177.12 985,595 -0.33(-0.19%)
Aug 06, 2021 179.93 180.42 177.36 177.45 1,000,649 -2.22(-1.24%)
Aug 05, 2021 177.00 180.08 176.00 179.67 525,217 +3.20(+1.81%)
Aug 04, 2021 172.14 177.15 172.06 176.47 1,084,844 +1.17(+0.67%)
Aug 03, 2021 173.25 176.84 172.10 175.30 912,782 +3.05(+1.77%)
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.