Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Water Works (NY: AWK )

132.70 +1.32 (+1.00%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 05, 2023 132.86 133.01 130.59 131.38 814,187 -1.76(-1.32%)
Dec 04, 2023 131.93 133.82 131.77 133.14 801,965 -0.10(-0.08%)
Dec 01, 2023 131.57 133.43 130.63 133.24 1,063,849 +1.40(+1.06%)
Nov 30, 2023 131.76 132.91 130.89 131.84 2,075,572 +0.62(+0.47%)
Nov 29, 2023 131.44 132.53 130.49 131.22 960,504 +0.56(+0.43%)
Nov 28, 2023 130.39 131.75 129.98 130.66 1,048,303 -0.09(-0.07%)
Nov 27, 2023 131.65 132.24 130.60 130.75 1,244,936 -1.31(-0.99%)
Nov 24, 2023 130.35 132.06 130.09 132.06 595,682 +1.59(+1.22%)
Nov 22, 2023 131.73 132.37 130.41 130.47 1,021,872 -0.36(-0.28%)
Nov 21, 2023 130.97 131.75 130.12 130.83 1,093,082 +0.16(+0.12%)
Nov 20, 2023 130.86 131.99 129.50 130.67 1,465,812 -1.43(-1.08%)
Nov 17, 2023 131.55 132.15 130.63 132.10 1,161,493 +1.11(+0.85%)
Nov 16, 2023 131.72 133.00 130.84 130.99 1,346,057 +0.54(+0.41%)
Nov 15, 2023 129.84 131.56 127.86 130.45 1,508,479 +0.71(+0.55%)
Nov 14, 2023 126.46 129.91 125.92 129.74 1,584,166 +7.95(+6.53%)
Nov 13, 2023 122.42 122.83 121.11 121.79 930,632 -1.00(-0.82%)
Nov 10, 2023 124.27 124.27 122.24 122.79 989,758 -0.77(-0.62%)
Nov 09, 2023 125.70 125.85 123.22 123.56 934,499 -1.86(-1.48%)
Nov 08, 2023 125.83 125.83 124.62 125.42 835,841 -0.72(-0.57%)
Nov 07, 2023 127.96 129.42 125.89 126.13 1,193,229 -0.72(-0.56%)
Nov 06, 2023 129.34 130.50 126.53 126.85 1,243,193 -2.45(-1.89%)
Nov 03, 2023 126.43 130.73 126.16 129.29 2,520,945 +5.52(+4.46%)
Nov 02, 2023 119.55 124.44 119.55 123.78 1,894,481 +5.66(+4.79%)
Nov 01, 2023 116.92 118.76 115.32 118.12 1,434,411 +1.14(+0.98%)
Oct 31, 2023 116.35 117.44 115.65 116.98 1,460,701 +0.94(+0.81%)
Oct 30, 2023 116.01 116.95 114.86 116.04 1,185,715 +0.32(+0.27%)
Oct 27, 2023 117.04 117.33 115.23 115.72 848,791 -1.62(-1.38%)
Oct 26, 2023 116.45 118.41 116.31 117.34 972,126 +1.51(+1.30%)
Oct 25, 2023 116.62 116.62 115.01 115.83 1,055,066 -1.26(-1.08%)
Oct 24, 2023 116.17 117.83 115.59 117.09 1,002,141 +2.26(+1.97%)
Oct 23, 2023 113.96 116.13 113.59 114.84 1,060,768 -0.30(-0.26%)
Oct 20, 2023 116.13 117.08 114.98 115.14 1,347,770 -1.21(-1.04%)
Oct 19, 2023 116.81 118.50 116.22 116.35 1,384,710 -1.11(-0.95%)
Oct 18, 2023 119.40 119.80 115.79 117.46 1,563,038 -2.15(-1.80%)
Oct 17, 2023 118.29 119.73 118.06 119.61 1,412,624 +0.32(+0.27%)
Oct 16, 2023 117.83 119.35 116.37 119.29 1,650,981 +1.93(+1.64%)
Oct 13, 2023 117.65 119.75 116.26 117.36 1,742,895 -0.29(-0.24%)
Oct 12, 2023 120.67 121.28 117.22 117.65 1,398,065 -3.87(-3.18%)
Oct 11, 2023 121.99 122.66 119.86 121.52 961,472 +0.36(+0.30%)
Oct 10, 2023 120.18 122.04 120.06 121.16 1,229,263 +1.05(+0.88%)
Oct 09, 2023 118.01 120.13 117.79 120.11 1,102,323 +1.94(+1.64%)
Oct 06, 2023 116.33 118.62 115.00 118.17 1,247,824 +0.12(+0.10%)
Oct 05, 2023 118.45 119.18 117.17 118.05 1,111,403 -0.62(-0.52%)
Oct 04, 2023 117.32 118.80 115.17 118.67 1,574,207 +2.34(+2.01%)
Oct 03, 2023 118.47 118.52 114.73 116.33 2,465,396 -2.73(-2.30%)
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.