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:
10 Dec 2022 - 10 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2023 | 132.16 | 132.21 | 130.91 | 131.35 | 131.35 | 714,800 |
| 07 Dec 2023 | 133.04 | 133.45 | 131.76 | 132.55 | 132.55 | 790,900 |
| 06 Dec 2023 | 132.21 | 133.04 | 131.71 | 132.70 | 132.70 | 720,000 |
| 05 Dec 2023 | 132.86 | 133.01 | 130.59 | 131.38 | 131.38 | 814,200 |
| 04 Dec 2023 | 131.93 | 133.82 | 131.77 | 133.14 | 133.14 | 801,900 |
| 01 Dec 2023 | 131.57 | 133.43 | 130.63 | 133.24 | 133.24 | 1,063,800 |
| 30 Nov 2023 | 131.76 | 132.91 | 130.89 | 131.84 | 131.84 | 2,075,600 |
| 29 Nov 2023 | 131.44 | 132.54 | 130.49 | 131.22 | 131.22 | 960,500 |
| 28 Nov 2023 | 130.39 | 131.75 | 129.98 | 130.66 | 130.66 | 1,048,300 |
| 27 Nov 2023 | 131.65 | 132.24 | 130.60 | 130.75 | 130.75 | 1,244,900 |
| 24 Nov 2023 | 130.35 | 132.06 | 130.09 | 132.06 | 132.06 | 595,700 |
| 22 Nov 2023 | 131.73 | 132.37 | 130.41 | 130.47 | 130.47 | 1,021,800 |
| 21 Nov 2023 | 130.97 | 131.75 | 130.13 | 130.83 | 130.83 | 1,093,100 |
| 20 Nov 2023 | 130.86 | 131.99 | 129.50 | 130.67 | 130.67 | 1,465,800 |
| 17 Nov 2023 | 131.55 | 132.15 | 130.63 | 132.10 | 132.10 | 1,161,500 |
| 16 Nov 2023 | 131.72 | 133.00 | 130.84 | 130.99 | 130.99 | 1,346,100 |
| 15 Nov 2023 | 129.84 | 131.56 | 127.86 | 130.45 | 130.45 | 1,508,500 |
| 14 Nov 2023 | 126.46 | 129.92 | 125.92 | 129.74 | 129.74 | 1,584,200 |
| 13 Nov 2023 | 122.42 | 122.83 | 121.11 | 121.79 | 121.79 | 930,600 |
| 13 Nov 2023 | 0.708 Dividend | |||||
| 10 Nov 2023 | 124.99 | 124.99 | 122.94 | 123.50 | 122.79 | 981,100 |
| 09 Nov 2023 | 126.42 | 126.58 | 123.94 | 124.27 | 123.56 | 929,100 |
| 08 Nov 2023 | 126.55 | 126.55 | 125.34 | 126.14 | 125.42 | 831,100 |
| 07 Nov 2023 | 128.70 | 130.17 | 126.62 | 126.86 | 126.13 | 1,186,400 |
| 06 Nov 2023 | 130.08 | 131.25 | 127.26 | 127.58 | 126.85 | 1,236,100 |
| 03 Nov 2023 | 127.16 | 131.49 | 126.89 | 130.04 | 129.29 | 2,506,500 |
| 02 Nov 2023 | 120.24 | 125.16 | 120.24 | 124.49 | 123.78 | 1,883,600 |
| 01 Nov 2023 | 117.59 | 119.44 | 115.99 | 118.80 | 118.12 | 1,426,200 |
| 31 Oct 2023 | 117.02 | 118.12 | 116.32 | 117.65 | 116.98 | 1,452,300 |
| 30 Oct 2023 | 116.68 | 117.62 | 115.52 | 116.71 | 116.04 | 1,178,900 |
| 27 Oct 2023 | 117.71 | 118.01 | 115.90 | 116.39 | 115.72 | 843,900 |
| 26 Oct 2023 | 117.12 | 119.09 | 116.98 | 118.02 | 117.34 | 966,500 |
| 25 Oct 2023 | 117.29 | 117.29 | 115.67 | 116.50 | 115.83 | 1,049,000 |
| 24 Oct 2023 | 116.84 | 118.51 | 116.26 | 117.77 | 117.09 | 996,400 |
| 23 Oct 2023 | 114.62 | 116.80 | 114.25 | 115.50 | 114.84 | 1,054,700 |
| 20 Oct 2023 | 116.80 | 117.75 | 115.64 | 115.80 | 115.14 | 1,340,000 |
| 19 Oct 2023 | 117.48 | 119.18 | 116.89 | 117.02 | 116.35 | 1,376,800 |
| 18 Oct 2023 | 120.09 | 120.49 | 116.46 | 118.14 | 117.46 | 1,541,100 |
| 17 Oct 2023 | 118.97 | 120.42 | 118.74 | 120.30 | 119.61 | 1,404,500 |
| 16 Oct 2023 | 118.51 | 120.04 | 117.04 | 119.98 | 119.29 | 1,628,800 |
| 13 Oct 2023 | 118.33 | 120.44 | 116.93 | 118.04 | 117.36 | 1,720,100 |
| 12 Oct 2023 | 121.37 | 121.98 | 117.89 | 118.33 | 117.65 | 1,390,000 |
| 11 Oct 2023 | 122.69 | 123.37 | 120.55 | 122.22 | 121.52 | 956,000 |
| 10 Oct 2023 | 120.87 | 122.74 | 120.75 | 121.86 | 121.16 | 1,222,200 |
| 09 Oct 2023 | 118.69 | 120.82 | 118.47 | 120.80 | 120.11 | 1,089,300 |
| 06 Oct 2023 | 117.00 | 119.30 | 115.67 | 118.85 | 118.17 | 1,240,700 |
| 05 Oct 2023 | 119.13 | 119.87 | 117.85 | 118.73 | 118.05 | 1,105,000 |
| 04 Oct 2023 | 118.00 | 119.48 | 115.83 | 119.35 | 118.67 | 1,565,200 |
| 03 Oct 2023 | 119.15 | 119.20 | 115.39 | 117.00 | 116.33 | 2,451,100 |
| 02 Oct 2023 | 123.00 | 123.34 | 118.97 | 119.75 | 119.06 | 1,688,700 |
| 29 Sept 2023 | 125.21 | 125.30 | 122.27 | 123.83 | 123.12 | 1,962,200 |
| 28 Sept 2023 | 126.86 | 126.86 | 123.04 | 123.58 | 122.87 | 2,229,700 |
| 27 Sept 2023 | 129.34 | 130.02 | 126.17 | 126.34 | 125.62 | 1,426,500 |
| 26 Sept 2023 | 132.28 | 133.24 | 129.63 | 129.64 | 128.90 | 1,166,600 |
| 25 Sept 2023 | 131.60 | 132.86 | 131.42 | 132.70 | 131.94 | 897,200 |
| 22 Sept 2023 | 133.50 | 133.66 | 132.09 | 132.25 | 131.49 | 1,071,900 |
| 21 Sept 2023 | 136.52 | 136.98 | 133.53 | 133.55 | 132.78 | 1,001,300 |
| 20 Sept 2023 | 138.41 | 139.01 | 136.83 | 137.20 | 136.41 | 711,200 |
| 19 Sept 2023 | 137.97 | 138.20 | 137.24 | 137.57 | 136.78 | 941,800 |
| 18 Sept 2023 | 139.06 | 139.18 | 137.70 | 138.42 | 137.63 | 782,200 |
| 15 Sept 2023 | 140.34 | 140.98 | 138.36 | 138.90 | 138.10 | 2,180,900 |
| 14 Sept 2023 | 139.94 | 141.15 | 139.79 | 140.98 | 140.17 | 875,300 |
| 13 Sept 2023 | 137.14 | 140.01 | 137.11 | 139.31 | 138.51 | 925,600 |
| 12 Sept 2023 | 138.27 | 138.65 | 137.15 | 137.56 | 136.77 | 999,600 |
| 11 Sept 2023 | 137.43 | 139.19 | 137.43 | 138.22 | 137.43 | 553,800 |
| 08 Sept 2023 | 137.80 | 138.04 | 136.91 | 137.73 | 136.94 | 999,300 |
| 07 Sept 2023 | 136.44 | 138.10 | 135.82 | 137.71 | 136.92 | 727,500 |
| 06 Sept 2023 | 136.87 | 137.43 | 135.03 | 135.73 | 134.95 | 801,900 |
| 05 Sept 2023 | 137.35 | 137.70 | 135.16 | 136.38 | 135.60 | 896,900 |
| 01 Sept 2023 | 139.57 | 139.91 | 136.32 | 137.80 | 137.01 | 681,600 |
| 31 Aug 2023 | 140.12 | 140.56 | 138.64 | 138.74 | 137.94 | 1,301,400 |
| 30 Aug 2023 | 140.30 | 141.77 | 139.34 | 139.53 | 138.73 | 578,300 |
| 29 Aug 2023 | 140.06 | 140.33 | 138.99 | 140.07 | 139.27 | 583,000 |
| 28 Aug 2023 | 140.87 | 141.28 | 140.04 | 140.13 | 139.33 | 424,900 |
| 25 Aug 2023 | 138.97 | 140.87 | 138.75 | 140.42 | 139.62 | 638,300 |
| 24 Aug 2023 | 139.35 | 140.90 | 137.85 | 138.25 | 137.46 | 587,500 |
| 23 Aug 2023 | 139.80 | 140.04 | 138.75 | 139.55 | 138.75 | 577,600 |
| 22 Aug 2023 | 137.45 | 138.85 | 136.80 | 138.40 | 137.61 | 594,600 |
| 21 Aug 2023 | 138.31 | 139.04 | 136.58 | 137.49 | 136.70 | 650,400 |
| 18 Aug 2023 | 137.99 | 139.88 | 137.99 | 138.96 | 138.16 | 2,192,100 |
| 17 Aug 2023 | 140.40 | 141.34 | 138.18 | 138.20 | 137.41 | 604,400 |
| 16 Aug 2023 | 141.26 | 141.43 | 139.68 | 140.02 | 139.22 | 861,100 |
| 15 Aug 2023 | 141.33 | 141.87 | 140.65 | 140.69 | 139.88 | 1,115,900 |
| 14 Aug 2023 | 140.15 | 142.43 | 139.00 | 142.14 | 141.33 | 1,722,100 |
| 11 Aug 2023 | 139.44 | 140.51 | 139.05 | 140.20 | 139.40 | 461,300 |
| 10 Aug 2023 | 140.96 | 141.79 | 138.98 | 139.48 | 138.68 | 666,200 |
| 09 Aug 2023 | 141.63 | 143.09 | 140.33 | 140.45 | 139.64 | 859,200 |
| 08 Aug 2023 | 142.76 | 142.76 | 140.58 | 142.07 | 141.26 | 911,700 |
| 07 Aug 2023 | 141.54 | 142.90 | 141.54 | 142.11 | 141.30 | 679,200 |
| 07 Aug 2023 | 0.708 Dividend | |||||
| 04 Aug 2023 | 142.36 | 143.15 | 141.20 | 141.97 | 140.45 | 1,024,800 |
| 03 Aug 2023 | 144.98 | 145.28 | 142.13 | 142.13 | 140.61 | 699,400 |
| 02 Aug 2023 | 143.71 | 146.06 | 143.60 | 145.67 | 144.11 | 794,800 |
| 01 Aug 2023 | 147.16 | 147.62 | 144.36 | 144.46 | 142.92 | 970,000 |
| 31 Jul 2023 | 147.22 | 148.20 | 146.77 | 147.43 | 145.85 | 994,200 |
| 28 Jul 2023 | 149.46 | 149.49 | 146.39 | 146.94 | 145.37 | 1,018,000 |
| 27 Jul 2023 | 150.60 | 151.22 | 147.30 | 148.49 | 146.90 | 1,719,000 |
| 26 Jul 2023 | 147.51 | 149.40 | 147.04 | 147.78 | 146.20 | 793,100 |
| 25 Jul 2023 | 147.30 | 148.57 | 146.82 | 148.27 | 146.68 | 868,000 |
| 24 Jul 2023 | 148.92 | 149.00 | 146.63 | 147.72 | 146.14 | 678,600 |
| *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.