New Zealand markets closed

American Water Works Company, Inc. (AWK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
153.23+4.46 (+3.00%)
As of 03:49PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 2022149.52155.15149.33153.23153.231,112,388
30 Jun 2022145.49149.48144.05148.77148.77923,600
29 Jun 2022145.61146.27144.50145.82145.82671,300
28 Jun 2022149.09149.51144.98145.10145.10772,700
27 Jun 2022147.88149.20147.05148.95148.95881,800
24 Jun 2022146.03148.66144.67148.34148.341,079,400
23 Jun 2022137.98144.77137.75144.58144.581,136,400
22 Jun 2022133.16138.99133.16137.01137.01897,400
21 Jun 2022132.90135.03132.23134.44134.44953,900
17 Jun 2022129.66132.68129.45131.84131.841,640,400
16 Jun 2022132.58133.36129.92130.88130.881,070,000
15 Jun 2022134.69137.33132.39135.02135.021,061,900
14 Jun 2022140.71140.71132.16133.47133.471,299,500
13 Jun 2022145.82145.87140.15140.66140.661,044,500
10 Jun 2022148.09149.80146.11148.27148.27845,000
09 Jun 2022153.11154.85150.43150.56150.56704,600
08 Jun 2022155.86156.39152.91153.60153.60532,000
07 Jun 2022154.65157.21153.57156.85156.85827,900
06 Jun 2022156.16157.27154.92155.10155.10606,300
03 Jun 2022154.05156.46153.67155.15155.15768,700
02 Jun 2022152.74155.28150.18155.06155.06812,900
01 Jun 2022151.75153.70151.30151.92151.921,237,900
31 May 2022150.59151.84147.32151.25151.251,555,900
27 May 2022148.86152.09148.39151.76151.76843,700
26 May 2022148.37149.43147.81148.82148.82829,700
25 May 2022147.85148.64146.31146.89146.89677,200
24 May 2022148.42149.10144.13148.47148.471,315,500
23 May 2022147.28148.62146.14148.36148.36972,500
20 May 2022145.83146.66143.23145.57145.572,038,000
19 May 2022144.07145.47142.36145.05145.05940,300
18 May 2022146.45147.58143.92144.28144.28676,800
17 May 2022146.73146.73143.92146.41146.41664,300
16 May 2022146.34148.07145.70145.97145.97780,800
13 May 2022147.03147.91145.11146.48146.48710,800
12 May 2022144.24146.23143.74145.82145.821,255,200
11 May 2022143.64146.22143.14144.04144.041,004,000
10 May 2022146.01148.12142.63143.55143.551,065,600
09 May 2022147.28147.94144.94145.79145.79953,900
09 May 20220.655 Dividend
06 May 2022146.83149.64146.64149.01148.351,110,000
05 May 2022151.55152.37147.11148.36147.71693,300
04 May 2022149.99152.77148.95152.50151.83852,500
03 May 2022149.07153.06148.96149.62148.961,111,900
02 May 2022154.84154.93147.56148.83148.181,349,300
29 Apr 2022159.18159.89153.73154.08153.401,358,600
28 Apr 2022156.38161.33155.77160.68159.97786,500
27 Apr 2022157.40159.04156.02156.24155.55921,000
26 Apr 2022160.48161.53157.91158.26157.56726,300
25 Apr 2022164.80164.83158.23160.81160.10820,300
22 Apr 2022165.49166.51163.11164.20163.48993,100
21 Apr 2022167.96169.16165.18165.31164.58942,600
20 Apr 2022166.04169.13165.55167.56166.82783,800
19 Apr 2022162.89164.57162.13164.38163.66582,300
18 Apr 2022166.10167.14161.50162.44161.73635,000
14 Apr 2022167.82168.68166.07166.16165.43581,900
13 Apr 2022168.55168.95166.42167.15166.42825,600
12 Apr 2022169.00171.12168.26168.55167.81777,000
11 Apr 2022170.00170.81168.00169.22168.48873,600
08 Apr 2022171.05173.87169.60169.87169.12773,100
07 Apr 2022169.88171.77167.60171.14170.39822,100
06 Apr 2022167.54169.44167.12168.99168.25897,000
05 Apr 2022166.57168.65166.44167.64166.90871,300
04 Apr 2022168.32168.53164.62166.25165.52607,500
01 Apr 2022165.73168.97164.34168.84168.10590,500
31 Mar 2022165.78167.47165.52165.53164.80986,900
30 Mar 2022164.41166.09163.02165.85165.12715,200
29 Mar 2022163.54164.54162.69164.44163.72678,500
28 Mar 2022160.49161.42159.46161.42160.71512,700
25 Mar 2022158.57159.63157.83159.55158.85507,100
24 Mar 2022156.04158.25155.61158.15157.45520,800
23 Mar 2022156.67157.29155.33155.60154.92760,200
22 Mar 2022157.11157.67155.27156.58155.89876,800
21 Mar 2022158.10159.94156.38157.01156.32657,300
18 Mar 2022157.97160.76157.50158.72158.021,800,700
17 Mar 2022156.12158.74155.77157.43156.74638,400
16 Mar 2022156.06156.95154.13156.15155.46985,400
15 Mar 2022154.96156.33153.29155.95155.26677,100
14 Mar 2022153.61154.95151.64152.62151.951,013,400
11 Mar 2022153.33154.93151.26152.08151.41964,500
10 Mar 2022153.24153.29151.15153.13152.46958,700
09 Mar 2022155.96156.77152.61153.79153.11881,200
08 Mar 2022157.41159.32153.52154.25153.571,363,200
07 Mar 2022161.72161.99158.10159.22158.521,244,400
04 Mar 2022155.04161.44154.94161.04160.331,597,000
03 Mar 2022152.50155.66152.50154.94154.261,084,600
02 Mar 2022150.63152.53150.58152.10151.43821,700
01 Mar 2022151.29153.21148.68151.02150.361,356,600
28 Feb 2022152.37152.97149.28151.09150.433,606,100
25 Feb 2022149.50152.77148.92152.69152.021,150,000
24 Feb 2022144.95149.04144.66148.60147.951,234,100
23 Feb 2022149.30150.06146.58146.73146.09997,800
22 Feb 2022147.16149.45145.29147.83147.181,098,300
18 Feb 2022147.00149.47146.24148.26147.612,489,500
17 Feb 2022147.92149.15144.20148.06147.411,407,700
16 Feb 2022147.06147.10144.34146.29145.651,870,200
15 Feb 2022149.40149.62145.39146.77146.121,849,100
14 Feb 2022149.47150.91146.19148.03147.381,232,400
11 Feb 2022151.34152.27148.38149.46148.80950,200
10 Feb 2022152.75154.26150.05150.41149.75854,100
09 Feb 2022156.99157.15154.43155.73155.05904,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...