New Zealand markets closed

American Water Works Company, Inc. (AWK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
119.87+0.61 (+0.51%)
At close: 04:00PM EDT
119.88 +0.01 (+0.01%)
After hours: 06:58PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 2024119.31120.55119.02119.87119.871,179,700
22 Apr 2024118.60119.79117.67119.26119.261,247,600
19 Apr 2024117.94119.39117.65118.52118.521,874,300
18 Apr 2024116.12117.57115.09117.35117.351,399,800
17 Apr 2024113.84115.77113.53115.40115.401,902,800
16 Apr 2024115.45115.45113.34113.82113.822,331,100
15 Apr 2024116.72117.42115.13115.98115.981,862,800
12 Apr 2024117.87117.87115.97116.57116.571,072,100
11 Apr 2024119.22119.60116.90117.82117.821,697,300
10 Apr 2024118.99119.33117.03118.31118.312,354,600
09 Apr 2024120.78122.21120.18121.85121.851,492,900
08 Apr 2024118.84120.46118.64120.02120.021,217,000
05 Apr 2024119.24120.03117.85118.52118.521,109,000
04 Apr 2024120.10120.96119.26120.38120.381,272,600
03 Apr 2024119.19119.78118.26118.93118.931,101,300
02 Apr 2024120.11121.47118.82119.56119.561,183,100
01 Apr 2024122.44122.50119.54120.30120.30913,900
28 Mar 2024121.69122.38120.44122.21122.212,004,200
27 Mar 2024118.55121.72117.97121.50121.501,805,100
26 Mar 2024116.98117.91116.59117.84117.841,739,800
25 Mar 2024117.89118.49116.99117.14117.141,083,000
22 Mar 2024119.06119.06117.34117.75117.75906,000
21 Mar 2024118.98120.17118.06118.21118.211,026,000
20 Mar 2024117.76118.16116.70118.09118.091,134,200
19 Mar 2024117.74118.33116.93118.00118.001,061,000
18 Mar 2024117.15118.21116.38117.23117.231,394,500
15 Mar 2024117.02118.40116.65117.14117.144,764,600
14 Mar 2024120.12120.65117.46118.48118.481,354,800
13 Mar 2024118.98121.56118.66120.54120.541,293,500
12 Mar 2024119.53120.73118.23119.18119.181,821,000
11 Mar 2024118.06121.07118.06120.33120.331,574,500
08 Mar 2024119.93120.00117.84118.44118.442,312,300
07 Mar 2024119.56120.42118.08118.61118.612,097,400
06 Mar 2024120.15120.92119.36120.31120.311,313,700
05 Mar 2024121.87122.41118.57119.26119.261,479,100
04 Mar 2024118.91121.88118.83121.70121.701,274,000
01 Mar 2024118.18120.37116.85119.68119.681,789,500
29 Feb 2024118.79119.41117.45118.54118.542,159,100
28 Feb 2024118.22119.21117.46117.91117.911,443,700
27 Feb 2024117.33118.32117.03118.03118.031,464,400
26 Feb 2024118.83118.83116.70117.43117.431,944,000
23 Feb 2024119.53119.90118.32118.96118.961,672,000
22 Feb 2024121.43121.68117.81119.68119.682,401,400
21 Feb 2024121.13122.00120.41121.73121.732,828,400
20 Feb 2024122.09123.23120.49121.16121.162,187,500
16 Feb 2024122.20123.19120.85122.82122.822,005,200
15 Feb 2024122.32124.34120.61124.26124.261,749,500
14 Feb 2024120.00120.97119.24120.48120.481,462,600
13 Feb 2024121.72122.35118.98119.78119.781,789,700
12 Feb 2024122.16123.85121.55123.64123.641,301,900
09 Feb 2024121.42122.62121.05122.20122.201,231,200
08 Feb 2024121.62122.01120.55121.83121.831,269,200
07 Feb 2024122.36123.00121.37121.95121.951,372,600
07 Feb 20240.708 Dividend
06 Feb 2024121.36122.89120.61122.52121.811,375,800
05 Feb 2024121.95122.52121.18121.52120.821,205,800
02 Feb 2024123.27124.96122.27123.36122.651,201,200
01 Feb 2024123.86125.36122.92125.24124.521,148,400
31 Jan 2024125.51126.58123.15124.02123.301,607,700
30 Jan 2024125.03125.48123.96124.40123.681,056,900
29 Jan 2024124.47126.35122.39125.75125.021,252,100
26 Jan 2024124.60124.99122.94123.16122.45749,000
25 Jan 2024123.04123.99122.23123.98123.261,196,300
24 Jan 2024127.13127.29121.38121.94121.241,279,600
23 Jan 2024127.45128.02125.65126.26125.531,247,800
22 Jan 2024125.42127.64125.30126.86126.131,137,000
19 Jan 2024126.05126.25124.48125.30124.581,301,200
18 Jan 2024127.99128.11125.41125.83125.101,083,300
17 Jan 2024128.96130.89127.45128.42127.681,301,200
16 Jan 2024131.41132.77130.31130.41129.66800,800
12 Jan 2024132.30133.05131.72132.21131.45673,200
11 Jan 2024133.32133.57130.45131.53130.77878,600
10 Jan 2024133.10134.30132.78133.62132.85614,000
09 Jan 2024132.30134.84131.76132.74131.971,202,000
08 Jan 2024131.48133.14130.73133.04132.271,026,400
05 Jan 2024131.35132.89130.41131.89131.13862,100
04 Jan 2024133.27133.70131.44131.76131.00816,400
03 Jan 2024133.20133.99132.44133.51132.74998,800
02 Jan 2024131.19134.02130.77133.51132.741,132,400
29 Dec 2023132.47133.10131.41131.99131.23800,800
28 Dec 2023131.22133.28131.22132.98132.21604,400
27 Dec 2023132.14132.97131.68132.23131.47571,400
26 Dec 2023131.65132.82131.35132.27131.51515,900
22 Dec 2023132.18132.95131.10131.56130.80654,400
21 Dec 2023131.52132.46130.50131.50130.74597,700
20 Dec 2023132.42133.91130.75130.80130.041,054,200
19 Dec 2023131.26132.64130.94132.62131.85938,500
18 Dec 2023131.83132.54130.30130.87130.111,026,000
15 Dec 2023133.13133.85130.44131.75130.992,258,400
14 Dec 2023136.70137.43133.75134.49133.711,253,600
13 Dec 2023131.12135.15130.00135.08134.301,414,900
12 Dec 2023130.92131.11130.00131.03130.271,144,200
11 Dec 2023130.37131.37129.77130.71129.951,037,000
08 Dec 2023132.16132.21130.91131.35130.59714,800
07 Dec 2023133.04133.45131.76132.55131.78790,900
06 Dec 2023132.21133.04131.71132.70131.93720,000
05 Dec 2023132.86133.01130.59131.38130.62814,200
04 Dec 2023131.93133.82131.77133.14132.37801,900
01 Dec 2023131.57133.43130.63133.24132.471,063,800
30 Nov 2023131.76132.91130.89131.84131.082,075,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...