American Water Works (NY: AWK )

142.36 -1.31 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, Jul 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 141.68 142.99 141.35 142.36 1,123,991 -1.31(-0.91%)
Jul 30, 2024 141.43 143.92 141.43 143.67 848,180 +2.31(+1.63%)
Jul 29, 2024 141.99 142.00 139.90 141.36 748,325 -0.35(-0.25%)
Jul 26, 2024 141.09 142.35 140.37 141.71 645,038 +1.61(+1.15%)
Jul 25, 2024 143.00 144.30 139.30 140.10 1,009,079 -2.30(-1.62%)
Jul 24, 2024 141.11 143.41 140.74 142.40 987,291 +1.91(+1.36%)
Jul 23, 2024 141.30 141.81 140.24 140.49 573,636 -1.31(-0.92%)
Jul 22, 2024 140.91 142.25 140.55 141.80 546,092 +0.64(+0.45%)
Jul 19, 2024 141.50 142.11 140.37 141.16 856,020 -0.19(-0.13%)
Jul 18, 2024 141.74 144.26 140.52 141.35 835,282 -1.18(-0.83%)
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%)
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.