American Water Works Company, Inc. (AWK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 155.63 | 157.90 | 155.52 | 157.02 | 157.02 | 759,100 |
| 26 Jan 2023 | 155.10 | 156.39 | 154.29 | 156.20 | 156.20 | 812,700 |
| 25 Jan 2023 | 153.67 | 155.64 | 152.64 | 155.51 | 155.51 | 848,000 |
| 24 Jan 2023 | 150.46 | 154.72 | 150.02 | 154.54 | 154.54 | 656,400 |
| 23 Jan 2023 | 150.90 | 152.57 | 149.09 | 150.97 | 150.97 | 643,700 |
| 20 Jan 2023 | 149.91 | 151.65 | 148.16 | 151.54 | 151.54 | 744,200 |
| 19 Jan 2023 | 152.78 | 152.97 | 150.13 | 150.19 | 150.19 | 493,600 |
| 18 Jan 2023 | 158.17 | 158.46 | 152.06 | 152.69 | 152.69 | 786,700 |
| 17 Jan 2023 | 158.82 | 159.33 | 156.52 | 157.24 | 157.24 | 814,500 |
| 13 Jan 2023 | 158.19 | 159.79 | 157.85 | 158.87 | 158.87 | 537,800 |
| 12 Jan 2023 | 161.22 | 161.24 | 159.06 | 159.42 | 159.42 | 569,400 |
| 11 Jan 2023 | 161.00 | 162.39 | 160.06 | 161.42 | 161.42 | 854,300 |
| 10 Jan 2023 | 158.13 | 161.11 | 157.47 | 160.77 | 160.77 | 715,700 |
| 09 Jan 2023 | 157.83 | 161.27 | 157.41 | 158.44 | 158.44 | 789,700 |
| 06 Jan 2023 | 155.18 | 159.08 | 155.18 | 158.26 | 158.26 | 541,200 |
| 05 Jan 2023 | 155.87 | 157.25 | 153.90 | 154.67 | 154.67 | 975,700 |
| 04 Jan 2023 | 155.54 | 158.46 | 154.72 | 157.17 | 157.17 | 668,700 |
| 03 Jan 2023 | 153.77 | 155.01 | 151.73 | 154.10 | 154.10 | 640,800 |
| 30 Dec 2022 | 154.53 | 154.71 | 150.99 | 152.42 | 152.42 | 550,700 |
| 29 Dec 2022 | 154.05 | 155.54 | 153.63 | 154.78 | 154.78 | 476,700 |
| 28 Dec 2022 | 154.68 | 155.54 | 152.59 | 153.12 | 153.12 | 580,600 |
| 27 Dec 2022 | 152.68 | 154.90 | 151.94 | 154.28 | 154.28 | 392,800 |
| 23 Dec 2022 | 152.00 | 153.24 | 151.71 | 153.02 | 153.02 | 440,300 |
| 22 Dec 2022 | 151.70 | 152.40 | 149.09 | 151.93 | 151.93 | 539,600 |
| 21 Dec 2022 | 150.69 | 152.89 | 150.34 | 152.53 | 152.53 | 598,700 |
| 20 Dec 2022 | 151.26 | 151.67 | 149.63 | 150.26 | 150.26 | 991,200 |
| 19 Dec 2022 | 152.01 | 153.97 | 150.69 | 151.48 | 151.48 | 686,300 |
| 16 Dec 2022 | 154.82 | 155.72 | 150.80 | 152.40 | 152.40 | 1,919,300 |
| 15 Dec 2022 | 157.80 | 158.37 | 155.37 | 156.42 | 156.42 | 675,700 |
| 14 Dec 2022 | 159.37 | 161.19 | 157.07 | 158.35 | 158.35 | 678,200 |
| 13 Dec 2022 | 159.88 | 161.91 | 156.30 | 159.19 | 159.19 | 783,300 |
| 12 Dec 2022 | 157.61 | 157.67 | 155.11 | 156.99 | 156.99 | 995,600 |
| 09 Dec 2022 | 154.49 | 156.94 | 154.49 | 156.14 | 156.14 | 678,900 |
| 08 Dec 2022 | 153.60 | 155.46 | 153.12 | 155.41 | 155.41 | 557,100 |
| 07 Dec 2022 | 154.69 | 155.97 | 152.87 | 153.79 | 153.79 | 589,600 |
| 06 Dec 2022 | 153.00 | 155.33 | 152.71 | 154.68 | 154.68 | 887,500 |
| 05 Dec 2022 | 152.31 | 153.69 | 151.79 | 153.18 | 153.18 | 589,400 |
| 02 Dec 2022 | 152.33 | 154.55 | 151.57 | 153.74 | 153.74 | 584,500 |
| 01 Dec 2022 | 153.50 | 155.53 | 152.35 | 154.01 | 154.01 | 811,800 |
| 30 Nov 2022 | 146.79 | 151.93 | 146.57 | 151.76 | 151.76 | 1,467,400 |
| 29 Nov 2022 | 148.72 | 148.88 | 146.34 | 147.14 | 147.14 | 533,600 |
| 28 Nov 2022 | 151.42 | 151.82 | 149.28 | 149.75 | 149.75 | 704,800 |
| 25 Nov 2022 | 151.97 | 153.37 | 151.51 | 152.90 | 152.90 | 351,500 |
| 23 Nov 2022 | 148.13 | 151.48 | 148.13 | 151.26 | 151.26 | 743,700 |
| 22 Nov 2022 | 148.21 | 149.82 | 147.02 | 148.22 | 148.22 | 561,200 |
| 21 Nov 2022 | 147.32 | 150.32 | 147.21 | 147.72 | 147.72 | 739,000 |
| 18 Nov 2022 | 144.62 | 147.10 | 143.99 | 146.71 | 146.71 | 868,500 |
| 17 Nov 2022 | 145.30 | 146.23 | 141.84 | 142.85 | 142.85 | 773,800 |
| 16 Nov 2022 | 146.24 | 147.92 | 145.84 | 147.05 | 147.05 | 767,900 |
| 15 Nov 2022 | 146.18 | 147.18 | 144.69 | 146.02 | 146.02 | 708,900 |
| 14 Nov 2022 | 146.00 | 147.57 | 144.75 | 144.75 | 144.75 | 787,500 |
| 11 Nov 2022 | 147.17 | 147.17 | 142.68 | 145.94 | 145.94 | 1,403,500 |
| 10 Nov 2022 | 144.59 | 147.65 | 142.34 | 147.51 | 147.51 | 969,100 |
| 09 Nov 2022 | 139.37 | 140.47 | 138.09 | 139.46 | 139.46 | 680,900 |
| 08 Nov 2022 | 137.76 | 140.45 | 137.14 | 139.79 | 139.79 | 581,800 |
| 07 Nov 2022 | 138.55 | 138.66 | 135.61 | 138.04 | 138.04 | 718,600 |
| 07 Nov 2022 | 0.655 Dividend | |||||
| 04 Nov 2022 | 138.50 | 139.64 | 136.77 | 139.04 | 138.38 | 800,700 |
| 03 Nov 2022 | 136.45 | 139.10 | 135.72 | 137.84 | 137.19 | 1,029,000 |
| 02 Nov 2022 | 141.96 | 143.51 | 138.12 | 138.16 | 137.51 | 1,523,900 |
| 01 Nov 2022 | 147.62 | 149.41 | 141.45 | 141.84 | 141.17 | 1,791,800 |
| 31 Oct 2022 | 145.92 | 146.08 | 144.08 | 145.34 | 144.66 | 956,300 |
| 28 Oct 2022 | 142.39 | 146.03 | 142.39 | 145.94 | 145.25 | 845,900 |
| 27 Oct 2022 | 140.62 | 142.94 | 140.25 | 142.02 | 141.35 | 1,021,600 |
| 26 Oct 2022 | 140.20 | 141.26 | 138.71 | 139.22 | 138.56 | 721,800 |
| 25 Oct 2022 | 136.57 | 139.98 | 136.48 | 139.55 | 138.89 | 971,000 |
| 24 Oct 2022 | 134.37 | 136.40 | 133.24 | 135.96 | 135.32 | 1,014,700 |
| 21 Oct 2022 | 130.63 | 133.76 | 129.02 | 132.76 | 132.13 | 1,292,500 |
| 20 Oct 2022 | 134.37 | 134.39 | 129.33 | 129.93 | 129.32 | 1,324,800 |
| 19 Oct 2022 | 133.17 | 134.05 | 132.03 | 134.00 | 133.37 | 950,800 |
| 18 Oct 2022 | 133.88 | 135.00 | 132.37 | 134.77 | 134.14 | 920,200 |
| 17 Oct 2022 | 130.39 | 132.58 | 130.01 | 131.42 | 130.80 | 1,026,300 |
| 14 Oct 2022 | 130.49 | 131.73 | 127.64 | 128.44 | 127.83 | 1,190,300 |
| 13 Oct 2022 | 123.48 | 129.48 | 122.77 | 128.98 | 128.37 | 1,322,300 |
| 12 Oct 2022 | 127.74 | 127.74 | 125.03 | 126.01 | 125.42 | 1,295,900 |
| 11 Oct 2022 | 127.00 | 129.22 | 126.56 | 127.72 | 127.12 | 830,200 |
| 10 Oct 2022 | 127.58 | 128.85 | 127.05 | 127.44 | 126.84 | 759,400 |
| 07 Oct 2022 | 130.46 | 130.79 | 125.93 | 127.45 | 126.85 | 1,051,800 |
| 06 Oct 2022 | 132.82 | 133.11 | 130.61 | 131.24 | 130.62 | 1,026,800 |
| 05 Oct 2022 | 134.70 | 134.80 | 131.86 | 133.40 | 132.77 | 677,800 |
| 04 Oct 2022 | 135.16 | 137.57 | 134.94 | 136.52 | 135.88 | 711,700 |
| 03 Oct 2022 | 132.41 | 135.16 | 130.79 | 134.35 | 133.72 | 980,800 |
| 30 Sept 2022 | 134.46 | 134.63 | 129.91 | 130.16 | 129.55 | 1,380,200 |
| 29 Sept 2022 | 136.16 | 137.07 | 133.04 | 133.20 | 132.57 | 828,500 |
| 28 Sept 2022 | 136.19 | 138.25 | 134.46 | 137.42 | 136.77 | 712,400 |
| 27 Sept 2022 | 138.66 | 139.05 | 133.67 | 134.71 | 134.08 | 691,600 |
| 26 Sept 2022 | 139.58 | 140.26 | 136.45 | 137.33 | 136.68 | 830,600 |
| 23 Sept 2022 | 141.32 | 141.88 | 138.91 | 140.91 | 140.25 | 641,800 |
| 22 Sept 2022 | 143.43 | 143.89 | 142.13 | 142.79 | 142.12 | 468,900 |
| 21 Sept 2022 | 146.46 | 148.53 | 144.31 | 144.32 | 143.64 | 598,900 |
| 20 Sept 2022 | 147.21 | 147.21 | 144.31 | 145.44 | 144.75 | 662,300 |
| 19 Sept 2022 | 148.00 | 148.67 | 145.79 | 148.55 | 147.85 | 598,300 |
| 16 Sept 2022 | 147.86 | 149.64 | 147.14 | 148.40 | 147.70 | 1,581,600 |
| 15 Sept 2022 | 152.58 | 152.62 | 147.38 | 147.86 | 147.16 | 947,800 |
| 14 Sept 2022 | 151.98 | 154.78 | 151.88 | 153.48 | 152.76 | 756,200 |
| 13 Sept 2022 | 154.71 | 155.45 | 151.46 | 152.14 | 151.42 | 832,300 |
| 12 Sept 2022 | 154.69 | 157.10 | 154.30 | 156.87 | 156.13 | 556,900 |
| 09 Sept 2022 | 155.34 | 156.70 | 154.48 | 154.90 | 154.17 | 641,800 |
| 08 Sept 2022 | 152.42 | 155.14 | 151.63 | 154.52 | 153.79 | 593,000 |
| 07 Sept 2022 | 149.36 | 153.73 | 149.16 | 153.34 | 152.62 | 742,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
