American Water Works Company, Inc. (AWK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:09PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2022 | 156.88 | 159.41 | 156.02 | 156.49 | 156.49 | 607,055 |
| 26 Jan 2022 | 157.45 | 159.47 | 154.57 | 155.55 | 155.55 | 1,090,300 |
| 25 Jan 2022 | 157.78 | 159.88 | 155.44 | 157.00 | 157.00 | 1,147,000 |
| 24 Jan 2022 | 160.80 | 162.64 | 155.25 | 159.79 | 159.79 | 1,417,600 |
| 21 Jan 2022 | 164.08 | 165.34 | 161.18 | 161.39 | 161.39 | 910,200 |
| 20 Jan 2022 | 161.56 | 164.70 | 159.53 | 162.70 | 162.70 | 1,067,300 |
| 19 Jan 2022 | 161.59 | 164.33 | 160.77 | 161.02 | 161.02 | 940,900 |
| 18 Jan 2022 | 161.04 | 163.73 | 159.71 | 162.01 | 162.01 | 1,166,900 |
| 14 Jan 2022 | 167.83 | 167.97 | 160.65 | 163.57 | 163.57 | 1,568,600 |
| 13 Jan 2022 | 169.14 | 170.33 | 167.53 | 168.09 | 168.09 | 858,800 |
| 12 Jan 2022 | 167.46 | 169.61 | 165.50 | 169.18 | 169.18 | 863,900 |
| 11 Jan 2022 | 170.18 | 171.09 | 165.92 | 168.31 | 168.31 | 759,500 |
| 10 Jan 2022 | 172.68 | 172.95 | 167.15 | 170.03 | 170.03 | 1,082,000 |
| 07 Jan 2022 | 172.84 | 174.46 | 171.04 | 173.50 | 173.50 | 1,199,200 |
| 06 Jan 2022 | 177.62 | 178.90 | 174.79 | 175.30 | 175.30 | 1,057,500 |
| 05 Jan 2022 | 177.30 | 180.29 | 177.25 | 178.10 | 178.10 | 1,133,500 |
| 04 Jan 2022 | 184.02 | 184.78 | 179.40 | 179.42 | 179.42 | 1,139,700 |
| 03 Jan 2022 | 188.97 | 189.25 | 182.20 | 184.14 | 184.14 | 712,600 |
| 31 Dec 2021 | 188.00 | 189.65 | 187.49 | 188.86 | 188.86 | 382,200 |
| 30 Dec 2021 | 187.12 | 188.73 | 186.27 | 188.03 | 188.03 | 373,700 |
| 29 Dec 2021 | 186.50 | 187.72 | 185.27 | 187.39 | 187.39 | 373,700 |
| 28 Dec 2021 | 183.74 | 186.16 | 183.29 | 186.14 | 186.14 | 375,000 |
| 27 Dec 2021 | 183.23 | 184.25 | 181.95 | 183.58 | 183.58 | 428,600 |
| 23 Dec 2021 | 183.55 | 183.75 | 181.80 | 182.08 | 182.08 | 322,800 |
| 22 Dec 2021 | 180.65 | 183.50 | 180.15 | 183.37 | 183.37 | 457,700 |
| 21 Dec 2021 | 183.59 | 184.11 | 179.17 | 181.27 | 181.27 | 952,800 |
| 20 Dec 2021 | 181.54 | 183.26 | 179.55 | 182.62 | 182.62 | 715,700 |
| 17 Dec 2021 | 182.66 | 184.85 | 182.25 | 183.11 | 183.11 | 2,131,400 |
| 16 Dec 2021 | 181.83 | 183.95 | 181.39 | 182.93 | 182.93 | 750,900 |
| 15 Dec 2021 | 180.16 | 182.34 | 180.15 | 182.27 | 182.27 | 622,200 |
| 14 Dec 2021 | 180.74 | 181.22 | 178.09 | 179.30 | 179.30 | 632,400 |
| 13 Dec 2021 | 175.91 | 182.05 | 175.91 | 180.90 | 180.90 | 830,500 |
| 10 Dec 2021 | 176.63 | 178.36 | 175.45 | 176.14 | 176.14 | 593,800 |
| 09 Dec 2021 | 176.50 | 176.64 | 174.84 | 175.82 | 175.82 | 870,300 |
| 08 Dec 2021 | 176.89 | 178.11 | 175.51 | 176.76 | 176.76 | 636,900 |
| 07 Dec 2021 | 174.26 | 177.43 | 173.61 | 176.52 | 176.52 | 663,900 |
| 06 Dec 2021 | 172.28 | 174.87 | 171.85 | 173.92 | 173.92 | 611,200 |
| 03 Dec 2021 | 171.57 | 171.82 | 167.64 | 171.63 | 171.63 | 831,100 |
| 02 Dec 2021 | 168.69 | 171.47 | 168.45 | 170.37 | 170.37 | 835,900 |
| 01 Dec 2021 | 168.08 | 171.89 | 166.56 | 167.80 | 167.80 | 937,500 |
| 30 Nov 2021 | 172.54 | 174.28 | 168.50 | 168.57 | 168.57 | 1,561,900 |
| 29 Nov 2021 | 171.51 | 173.90 | 169.87 | 173.32 | 173.32 | 623,800 |
| 26 Nov 2021 | 172.40 | 174.59 | 170.01 | 170.31 | 170.31 | 399,300 |
| 24 Nov 2021 | 173.00 | 173.84 | 171.35 | 173.41 | 173.41 | 404,200 |
| 23 Nov 2021 | 174.43 | 175.77 | 172.52 | 173.08 | 173.08 | 571,500 |
| 22 Nov 2021 | 172.99 | 175.96 | 171.47 | 174.57 | 174.57 | 650,700 |
| 19 Nov 2021 | 172.43 | 173.91 | 171.20 | 173.38 | 173.38 | 746,300 |
| 18 Nov 2021 | 171.05 | 172.83 | 170.83 | 171.49 | 171.49 | 606,500 |
| 17 Nov 2021 | 170.54 | 170.81 | 168.05 | 170.75 | 170.75 | 709,000 |
| 16 Nov 2021 | 172.89 | 173.00 | 170.23 | 170.74 | 170.74 | 636,400 |
| 15 Nov 2021 | 171.22 | 173.12 | 170.88 | 172.68 | 172.68 | 491,700 |
| 12 Nov 2021 | 171.08 | 171.08 | 169.06 | 170.74 | 170.74 | 392,200 |
| 11 Nov 2021 | 172.20 | 172.24 | 169.41 | 170.65 | 170.65 | 525,900 |
| 10 Nov 2021 | 169.08 | 172.03 | 168.99 | 172.00 | 172.00 | 779,200 |
| 09 Nov 2021 | 169.52 | 170.39 | 168.41 | 169.52 | 169.52 | 528,300 |
| 09 Nov 2021 | 0.603 Dividend | |||||
| 08 Nov 2021 | 169.22 | 169.81 | 166.58 | 169.01 | 168.41 | 953,000 |
| 05 Nov 2021 | 168.76 | 170.61 | 167.85 | 169.66 | 169.05 | 657,200 |
| 04 Nov 2021 | 165.67 | 169.17 | 165.67 | 168.77 | 168.17 | 1,145,800 |
| 03 Nov 2021 | 172.00 | 174.00 | 166.21 | 168.01 | 167.41 | 1,637,900 |
| 02 Nov 2021 | 174.78 | 176.84 | 173.92 | 176.80 | 176.17 | 962,000 |
| 01 Nov 2021 | 174.29 | 174.84 | 170.99 | 173.69 | 173.07 | 726,500 |
| 29 Oct 2021 | 175.00 | 176.32 | 173.35 | 174.18 | 173.56 | 779,900 |
| 28 Oct 2021 | 173.14 | 175.44 | 173.05 | 175.31 | 174.68 | 472,100 |
| 27 Oct 2021 | 175.95 | 176.10 | 173.04 | 173.22 | 172.60 | 519,900 |
| 26 Oct 2021 | 174.94 | 176.66 | 174.47 | 174.95 | 174.33 | 540,400 |
| 25 Oct 2021 | 174.48 | 176.99 | 174.01 | 174.85 | 174.23 | 585,000 |
| 22 Oct 2021 | 173.93 | 176.47 | 173.84 | 175.81 | 175.18 | 537,700 |
| 21 Oct 2021 | 174.26 | 176.29 | 173.13 | 173.55 | 172.93 | 743,000 |
| 20 Oct 2021 | 174.06 | 175.63 | 173.27 | 173.97 | 173.35 | 556,800 |
| 19 Oct 2021 | 171.66 | 173.41 | 171.23 | 172.65 | 172.03 | 594,500 |
| 18 Oct 2021 | 170.72 | 171.38 | 169.36 | 170.39 | 169.78 | 531,900 |
| 15 Oct 2021 | 171.31 | 171.86 | 170.21 | 171.42 | 170.81 | 659,200 |
| 14 Oct 2021 | 169.91 | 171.73 | 169.91 | 171.18 | 170.57 | 547,200 |
| 13 Oct 2021 | 169.84 | 170.46 | 168.26 | 169.40 | 168.80 | 773,700 |
| 12 Oct 2021 | 168.80 | 170.28 | 167.91 | 169.54 | 168.94 | 499,400 |
| 11 Oct 2021 | 170.10 | 170.93 | 168.38 | 168.86 | 168.26 | 746,000 |
| 08 Oct 2021 | 172.29 | 173.40 | 169.70 | 170.83 | 170.22 | 442,600 |
| 07 Oct 2021 | 174.52 | 175.88 | 172.21 | 172.47 | 171.85 | 497,800 |
| 06 Oct 2021 | 171.16 | 174.20 | 170.08 | 174.18 | 173.56 | 488,000 |
| 05 Oct 2021 | 171.39 | 172.44 | 170.63 | 171.60 | 170.99 | 577,500 |
| 04 Oct 2021 | 168.59 | 171.73 | 168.23 | 170.91 | 170.30 | 730,500 |
| 01 Oct 2021 | 168.70 | 170.39 | 167.50 | 168.34 | 167.74 | 662,600 |
| 30 Sep 2021 | 171.17 | 171.48 | 168.90 | 169.04 | 168.44 | 863,900 |
| 29 Sep 2021 | 168.57 | 172.00 | 167.87 | 170.30 | 169.69 | 689,700 |
| 28 Sep 2021 | 170.11 | 170.20 | 167.98 | 168.19 | 167.59 | 725,000 |
| 27 Sep 2021 | 174.29 | 174.76 | 170.55 | 170.71 | 170.10 | 922,400 |
| 24 Sep 2021 | 177.83 | 178.96 | 176.00 | 176.79 | 176.16 | 470,400 |
| 23 Sep 2021 | 177.62 | 179.61 | 177.21 | 177.83 | 177.20 | 665,800 |
| 22 Sep 2021 | 179.00 | 179.48 | 176.32 | 177.72 | 177.09 | 619,900 |
| 21 Sep 2021 | 179.48 | 181.14 | 178.33 | 178.46 | 177.82 | 604,700 |
| 20 Sep 2021 | 177.27 | 180.75 | 176.04 | 179.25 | 178.61 | 645,200 |
| 17 Sep 2021 | 179.69 | 181.41 | 177.54 | 178.04 | 177.40 | 1,961,900 |
| 16 Sep 2021 | 184.24 | 184.95 | 181.13 | 181.70 | 181.05 | 724,000 |
| 15 Sep 2021 | 184.75 | 185.52 | 182.90 | 183.65 | 182.99 | 738,000 |
| 14 Sep 2021 | 184.06 | 185.16 | 183.15 | 184.88 | 184.22 | 483,300 |
| 13 Sep 2021 | 186.04 | 186.53 | 182.45 | 183.14 | 182.49 | 690,200 |
| 10 Sep 2021 | 188.26 | 188.26 | 184.70 | 184.79 | 184.13 | 518,600 |
| 09 Sep 2021 | 187.76 | 188.88 | 186.54 | 187.54 | 186.87 | 987,900 |
| 08 Sep 2021 | 184.01 | 189.35 | 183.51 | 188.75 | 188.08 | 590,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
