New Zealand markets close in 4 hours 2 minutes

American Water Works Company, Inc. (AWK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
130.47+1.75 (+1.36%)
At close: 04:00PM EDT
131.00 +0.53 (+0.41%)
After hours: 06:13PM EDT
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 2024128.19130.63128.13130.47130.47779,239
17 Jun 2024128.28130.03127.36128.72128.72781,900
14 Jun 2024128.41129.69127.44129.30129.30953,800
13 Jun 2024128.10129.93127.19129.22129.22947,200
12 Jun 2024130.57130.88128.05128.13128.13846,700
11 Jun 2024127.52128.87127.10127.92127.921,050,500
10 Jun 2024128.00128.85127.33128.56128.561,185,300
07 Jun 2024129.27129.56128.15128.25128.251,096,100
06 Jun 2024131.10132.16130.13130.62130.62797,800
05 Jun 2024132.62132.62131.11131.68131.68861,100
04 Jun 2024130.77133.16130.24132.82132.821,134,800
03 Jun 2024131.13132.22130.01130.77130.771,186,000
31 May 2024126.87130.94126.63130.77130.773,003,100
30 May 2024124.58126.36124.11126.28126.28886,800
29 May 2024125.02125.29123.68124.11124.11987,800
28 May 2024128.05128.97126.02126.24126.241,164,600
24 May 2024128.69128.93127.59128.23128.23830,300
23 May 2024132.84132.84128.40128.60128.601,031,800
22 May 2024134.11134.59133.16133.75133.751,495,400
21 May 2024133.59134.38132.82134.36134.36716,000
20 May 2024133.80133.98132.47133.57133.57914,000
17 May 2024134.14134.14133.14133.76133.76924,200
16 May 2024133.41134.61133.09134.27134.271,248,200
15 May 2024134.75135.11133.08133.75133.751,281,700
14 May 2024134.83135.00132.86133.13133.131,060,900
13 May 2024135.00135.53133.28133.78133.78852,500
10 May 2024134.83135.71134.41135.50135.501,763,600
09 May 2024132.87134.78132.18134.38134.381,308,700
08 May 2024131.40133.00131.20132.87132.871,417,900
07 May 2024131.30132.46130.09131.82131.821,597,700
06 May 2024129.62130.39128.21130.25130.251,479,500
03 May 2024127.82128.85127.22128.75128.751,735,800
02 May 2024123.73126.09122.40125.95125.952,778,800
01 May 2024122.12125.85122.09125.12125.122,712,500
30 Apr 2024121.51123.10120.99122.32122.321,325,100
29 Apr 2024121.73122.57121.67122.28122.281,686,000
26 Apr 2024121.69122.21120.76120.78120.781,058,500
25 Apr 2024121.37122.37119.93121.55121.551,404,200
24 Apr 2024118.79121.66118.15121.36121.361,297,900
23 Apr 2024119.31120.55119.02119.87119.871,255,500
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...