New Zealand markets open in 5 hours 21 minutes

American Water Works Company, Inc. (AWK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
157.02+0.82 (+0.52%)
At close: 04:00PM EST
158.00 +0.98 (+0.62%)
After hours: 07:58PM EST
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2023155.63157.90155.52157.02157.02759,100
26 Jan 2023155.10156.39154.29156.20156.20812,700
25 Jan 2023153.67155.64152.64155.51155.51848,000
24 Jan 2023150.46154.72150.02154.54154.54656,400
23 Jan 2023150.90152.57149.09150.97150.97643,700
20 Jan 2023149.91151.65148.16151.54151.54744,200
19 Jan 2023152.78152.97150.13150.19150.19493,600
18 Jan 2023158.17158.46152.06152.69152.69786,700
17 Jan 2023158.82159.33156.52157.24157.24814,500
13 Jan 2023158.19159.79157.85158.87158.87537,800
12 Jan 2023161.22161.24159.06159.42159.42569,400
11 Jan 2023161.00162.39160.06161.42161.42854,300
10 Jan 2023158.13161.11157.47160.77160.77715,700
09 Jan 2023157.83161.27157.41158.44158.44789,700
06 Jan 2023155.18159.08155.18158.26158.26541,200
05 Jan 2023155.87157.25153.90154.67154.67975,700
04 Jan 2023155.54158.46154.72157.17157.17668,700
03 Jan 2023153.77155.01151.73154.10154.10640,800
30 Dec 2022154.53154.71150.99152.42152.42550,700
29 Dec 2022154.05155.54153.63154.78154.78476,700
28 Dec 2022154.68155.54152.59153.12153.12580,600
27 Dec 2022152.68154.90151.94154.28154.28392,800
23 Dec 2022152.00153.24151.71153.02153.02440,300
22 Dec 2022151.70152.40149.09151.93151.93539,600
21 Dec 2022150.69152.89150.34152.53152.53598,700
20 Dec 2022151.26151.67149.63150.26150.26991,200
19 Dec 2022152.01153.97150.69151.48151.48686,300
16 Dec 2022154.82155.72150.80152.40152.401,919,300
15 Dec 2022157.80158.37155.37156.42156.42675,700
14 Dec 2022159.37161.19157.07158.35158.35678,200
13 Dec 2022159.88161.91156.30159.19159.19783,300
12 Dec 2022157.61157.67155.11156.99156.99995,600
09 Dec 2022154.49156.94154.49156.14156.14678,900
08 Dec 2022153.60155.46153.12155.41155.41557,100
07 Dec 2022154.69155.97152.87153.79153.79589,600
06 Dec 2022153.00155.33152.71154.68154.68887,500
05 Dec 2022152.31153.69151.79153.18153.18589,400
02 Dec 2022152.33154.55151.57153.74153.74584,500
01 Dec 2022153.50155.53152.35154.01154.01811,800
30 Nov 2022146.79151.93146.57151.76151.761,467,400
29 Nov 2022148.72148.88146.34147.14147.14533,600
28 Nov 2022151.42151.82149.28149.75149.75704,800
25 Nov 2022151.97153.37151.51152.90152.90351,500
23 Nov 2022148.13151.48148.13151.26151.26743,700
22 Nov 2022148.21149.82147.02148.22148.22561,200
21 Nov 2022147.32150.32147.21147.72147.72739,000
18 Nov 2022144.62147.10143.99146.71146.71868,500
17 Nov 2022145.30146.23141.84142.85142.85773,800
16 Nov 2022146.24147.92145.84147.05147.05767,900
15 Nov 2022146.18147.18144.69146.02146.02708,900
14 Nov 2022146.00147.57144.75144.75144.75787,500
11 Nov 2022147.17147.17142.68145.94145.941,403,500
10 Nov 2022144.59147.65142.34147.51147.51969,100
09 Nov 2022139.37140.47138.09139.46139.46680,900
08 Nov 2022137.76140.45137.14139.79139.79581,800
07 Nov 2022138.55138.66135.61138.04138.04718,600
07 Nov 20220.655 Dividend
04 Nov 2022138.50139.64136.77139.04138.38800,700
03 Nov 2022136.45139.10135.72137.84137.191,029,000
02 Nov 2022141.96143.51138.12138.16137.511,523,900
01 Nov 2022147.62149.41141.45141.84141.171,791,800
31 Oct 2022145.92146.08144.08145.34144.66956,300
28 Oct 2022142.39146.03142.39145.94145.25845,900
27 Oct 2022140.62142.94140.25142.02141.351,021,600
26 Oct 2022140.20141.26138.71139.22138.56721,800
25 Oct 2022136.57139.98136.48139.55138.89971,000
24 Oct 2022134.37136.40133.24135.96135.321,014,700
21 Oct 2022130.63133.76129.02132.76132.131,292,500
20 Oct 2022134.37134.39129.33129.93129.321,324,800
19 Oct 2022133.17134.05132.03134.00133.37950,800
18 Oct 2022133.88135.00132.37134.77134.14920,200
17 Oct 2022130.39132.58130.01131.42130.801,026,300
14 Oct 2022130.49131.73127.64128.44127.831,190,300
13 Oct 2022123.48129.48122.77128.98128.371,322,300
12 Oct 2022127.74127.74125.03126.01125.421,295,900
11 Oct 2022127.00129.22126.56127.72127.12830,200
10 Oct 2022127.58128.85127.05127.44126.84759,400
07 Oct 2022130.46130.79125.93127.45126.851,051,800
06 Oct 2022132.82133.11130.61131.24130.621,026,800
05 Oct 2022134.70134.80131.86133.40132.77677,800
04 Oct 2022135.16137.57134.94136.52135.88711,700
03 Oct 2022132.41135.16130.79134.35133.72980,800
30 Sept 2022134.46134.63129.91130.16129.551,380,200
29 Sept 2022136.16137.07133.04133.20132.57828,500
28 Sept 2022136.19138.25134.46137.42136.77712,400
27 Sept 2022138.66139.05133.67134.71134.08691,600
26 Sept 2022139.58140.26136.45137.33136.68830,600
23 Sept 2022141.32141.88138.91140.91140.25641,800
22 Sept 2022143.43143.89142.13142.79142.12468,900
21 Sept 2022146.46148.53144.31144.32143.64598,900
20 Sept 2022147.21147.21144.31145.44144.75662,300
19 Sept 2022148.00148.67145.79148.55147.85598,300
16 Sept 2022147.86149.64147.14148.40147.701,581,600
15 Sept 2022152.58152.62147.38147.86147.16947,800
14 Sept 2022151.98154.78151.88153.48152.76756,200
13 Sept 2022154.71155.45151.46152.14151.42832,300
12 Sept 2022154.69157.10154.30156.87156.13556,900
09 Sept 2022155.34156.70154.48154.90154.17641,800
08 Sept 2022152.42155.14151.63154.52153.79593,000
07 Sept 2022149.36153.73149.16153.34152.62742,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...