Mail

AWK - American Water Works Company, Inc.

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	142.83	146.18	142.35	145.79	145.79	917,400
01 Jun 2023	144.45	144.51	142.23	143.57	143.57	1,088,000
31 May 2023	143.33	144.60	141.84	144.45	144.45	2,454,100
30 May 2023	144.00	145.60	143.03	143.20	143.20	801,700
26 May 2023	142.88	143.52	141.86	143.46	143.46	879,300
25 May 2023	143.38	143.44	141.54	142.45	142.45	864,100
24 May 2023	143.59	144.52	142.76	143.17	143.17	684,600
23 May 2023	143.12	145.07	142.79	143.50	143.50	952,100
22 May 2023	141.50	144.50	141.29	143.57	143.57	1,180,600
19 May 2023	142.53	143.09	141.39	141.45	141.45	727,400
18 May 2023	142.51	142.87	140.49	141.73	141.73	719,700
17 May 2023	144.91	145.00	143.16	143.61	143.61	738,400
16 May 2023	147.16	147.46	143.96	144.70	144.70	789,600
15 May 2023	150.42	150.45	147.00	147.56	147.56	594,200
12 May 2023	150.35	151.24	149.17	149.77	149.77	850,200
11 May 2023	149.99	150.03	148.01	149.42	149.42	753,100
10 May 2023	148.91	150.19	148.14	149.74	149.74	967,400
09 May 2023	147.53	147.95	146.60	147.88	147.88	705,800
08 May 2023	147.69	148.82	146.32	147.47	147.47	560,000
08 May 2023	0.708 Dividend
05 May 2023	147.46	148.90	147.12	148.43	147.72	548,400
04 May 2023	146.99	148.38	146.07	147.82	147.11	642,500
03 May 2023	147.72	149.12	146.27	146.49	145.79	591,900
02 May 2023	146.24	147.60	144.91	146.74	146.04	826,700
01 May 2023	148.13	148.45	146.57	146.59	145.89	607,500
28 Apr 2023	148.36	150.22	147.34	148.25	147.54	770,000
27 Apr 2023	148.15	149.25	144.48	148.46	147.75	1,054,400
26 Apr 2023	150.68	152.04	148.87	149.05	148.34	805,800
25 Apr 2023	152.22	152.99	151.74	152.42	151.69	825,200
24 Apr 2023	151.04	152.41	150.16	151.51	150.79	988,300
21 Apr 2023	150.49	151.80	149.63	150.93	150.21	837,100
20 Apr 2023	149.07	149.64	147.67	149.62	148.91	649,000
19 Apr 2023	148.64	149.92	148.27	149.01	148.30	552,600
18 Apr 2023	149.82	150.29	147.38	148.10	147.39	664,100
17 Apr 2023	150.48	150.99	148.62	149.84	149.13	661,800
14 Apr 2023	150.17	151.45	148.45	149.70	148.99	798,500
13 Apr 2023	150.28	152.05	149.12	152.00	151.27	972,800
12 Apr 2023	152.89	153.43	150.67	150.82	150.10	865,300
11 Apr 2023	151.36	152.30	150.78	152.06	151.33	664,800
10 Apr 2023	150.90	151.93	148.44	151.89	151.17	925,600
06 Apr 2023	151.00	152.31	150.42	151.88	151.16	1,059,300
05 Apr 2023	148.17	150.85	147.32	150.21	149.49	905,600
04 Apr 2023	145.59	147.79	145.22	147.13	146.43	818,300
03 Apr 2023	145.06	146.51	144.01	145.44	144.75	583,200
31 Mar 2023	146.47	147.25	144.53	146.49	145.79	1,060,700
30 Mar 2023	144.42	146.01	144.20	145.89	145.19	766,900
29 Mar 2023	141.89	144.42	141.89	144.14	143.45	608,800
28 Mar 2023	141.25	143.23	140.76	141.22	140.55	675,500
27 Mar 2023	142.85	143.72	140.95	141.68	141.00	861,200
24 Mar 2023	137.28	141.93	136.80	141.84	141.16	837,600
23 Mar 2023	136.18	138.22	135.53	136.72	136.07	1,105,800
22 Mar 2023	138.37	140.10	136.36	136.38	135.73	1,058,400
21 Mar 2023	142.40	142.74	136.81	138.86	138.20	1,431,600
20 Mar 2023	142.13	143.12	141.72	142.56	141.88	1,793,700
17 Mar 2023	142.02	142.24	139.98	141.81	141.13	2,613,800
16 Mar 2023	140.68	142.97	139.81	142.65	141.97	1,414,200
15 Mar 2023	137.38	141.29	136.13	140.63	139.96	1,523,400
14 Mar 2023	138.22	138.72	135.58	137.67	137.01	1,417,700
13 Mar 2023	133.72	139.74	133.18	136.37	135.72	1,660,700
10 Mar 2023	136.63	137.22	132.87	133.65	133.01	1,489,500
09 Mar 2023	138.19	138.53	135.22	135.87	135.22	1,272,900
08 Mar 2023	136.06	138.48	135.84	138.24	137.58	867,500
07 Mar 2023	140.10	140.45	136.12	137.13	136.48	1,136,400
06 Mar 2023	140.00	141.28	139.21	139.92	139.25	1,368,800
03 Mar 2023	139.30	140.65	137.83	139.70	139.03	2,557,500
02 Mar 2023	137.92	139.61	137.64	138.56	137.90	5,301,100
01 Mar 2023	136.80	140.59	136.70	138.14	137.48	6,564,700
28 Feb 2023	139.06	141.85	138.51	140.38	139.71	2,130,300
27 Feb 2023	142.58	144.04	139.20	139.78	139.11	1,159,600
24 Feb 2023	142.04	142.46	140.34	141.56	140.88	917,700
23 Feb 2023	147.00	147.36	143.55	143.86	143.17	1,018,200
22 Feb 2023	148.12	148.68	146.30	146.68	145.98	633,000
21 Feb 2023	148.54	148.93	147.32	147.66	146.96	1,106,600
17 Feb 2023	147.16	150.65	146.50	149.61	148.90	2,711,300
16 Feb 2023	146.86	147.89	144.15	147.46	146.76	1,445,300
15 Feb 2023	148.63	149.56	148.14	149.25	148.54	689,800
14 Feb 2023	151.42	151.93	148.49	149.31	148.60	845,800
13 Feb 2023	151.05	152.40	150.54	151.71	150.99	746,100
10 Feb 2023	149.07	150.47	147.77	150.45	149.73	825,600
09 Feb 2023	151.37	153.14	148.63	149.06	148.35	916,000
08 Feb 2023	155.00	155.16	150.36	150.69	149.97	1,652,700
07 Feb 2023	155.41	156.33	153.43	155.47	154.73	1,006,100
06 Feb 2023	155.05	156.50	154.79	156.41	155.66	1,156,800
06 Feb 2023	0.655 Dividend
03 Feb 2023	158.95	159.95	155.10	156.61	155.21	1,316,800
02 Feb 2023	159.41	162.59	158.03	160.60	159.17	925,500
01 Feb 2023	155.97	159.49	155.20	158.62	157.20	962,800
31 Jan 2023	155.31	156.49	154.12	156.49	155.09	967,400
30 Jan 2023	156.63	158.46	154.92	155.00	153.62	813,100
27 Jan 2023	155.63	157.90	155.52	157.02	155.62	759,100
26 Jan 2023	155.10	156.39	154.29	156.20	154.80	812,700
25 Jan 2023	153.67	155.64	152.64	155.51	154.12	848,000
24 Jan 2023	150.46	154.72	150.02	154.54	153.16	656,600
23 Jan 2023	150.90	152.57	149.09	150.97	149.62	643,700
20 Jan 2023	149.91	151.65	148.16	151.54	150.19	756,600
19 Jan 2023	152.78	152.97	150.13	150.19	148.85	493,600
18 Jan 2023	158.17	158.46	152.06	152.69	151.33	786,700
17 Jan 2023	158.82	159.33	156.52	157.24	155.84	814,500
13 Jan 2023	158.19	159.79	157.85	158.87	157.45	537,800
12 Jan 2023	161.22	161.24	159.06	159.42	158.00	569,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...