New Zealand markets open in 38 minutes

American Water Works Company, Inc. (AWK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
131.35-1.20 (-0.91%)
At close: 04:00PM EST
131.35 0.00 (0.00%)
After hours: 04:20PM EST
Time period:
10 Dec 2022 - 10 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 2023132.16132.21130.91131.35131.35714,800
07 Dec 2023133.04133.45131.76132.55132.55790,900
06 Dec 2023132.21133.04131.71132.70132.70720,000
05 Dec 2023132.86133.01130.59131.38131.38814,200
04 Dec 2023131.93133.82131.77133.14133.14801,900
01 Dec 2023131.57133.43130.63133.24133.241,063,800
30 Nov 2023131.76132.91130.89131.84131.842,075,600
29 Nov 2023131.44132.54130.49131.22131.22960,500
28 Nov 2023130.39131.75129.98130.66130.661,048,300
27 Nov 2023131.65132.24130.60130.75130.751,244,900
24 Nov 2023130.35132.06130.09132.06132.06595,700
22 Nov 2023131.73132.37130.41130.47130.471,021,800
21 Nov 2023130.97131.75130.13130.83130.831,093,100
20 Nov 2023130.86131.99129.50130.67130.671,465,800
17 Nov 2023131.55132.15130.63132.10132.101,161,500
16 Nov 2023131.72133.00130.84130.99130.991,346,100
15 Nov 2023129.84131.56127.86130.45130.451,508,500
14 Nov 2023126.46129.92125.92129.74129.741,584,200
13 Nov 2023122.42122.83121.11121.79121.79930,600
13 Nov 20230.708 Dividend
10 Nov 2023124.99124.99122.94123.50122.79981,100
09 Nov 2023126.42126.58123.94124.27123.56929,100
08 Nov 2023126.55126.55125.34126.14125.42831,100
07 Nov 2023128.70130.17126.62126.86126.131,186,400
06 Nov 2023130.08131.25127.26127.58126.851,236,100
03 Nov 2023127.16131.49126.89130.04129.292,506,500
02 Nov 2023120.24125.16120.24124.49123.781,883,600
01 Nov 2023117.59119.44115.99118.80118.121,426,200
31 Oct 2023117.02118.12116.32117.65116.981,452,300
30 Oct 2023116.68117.62115.52116.71116.041,178,900
27 Oct 2023117.71118.01115.90116.39115.72843,900
26 Oct 2023117.12119.09116.98118.02117.34966,500
25 Oct 2023117.29117.29115.67116.50115.831,049,000
24 Oct 2023116.84118.51116.26117.77117.09996,400
23 Oct 2023114.62116.80114.25115.50114.841,054,700
20 Oct 2023116.80117.75115.64115.80115.141,340,000
19 Oct 2023117.48119.18116.89117.02116.351,376,800
18 Oct 2023120.09120.49116.46118.14117.461,541,100
17 Oct 2023118.97120.42118.74120.30119.611,404,500
16 Oct 2023118.51120.04117.04119.98119.291,628,800
13 Oct 2023118.33120.44116.93118.04117.361,720,100
12 Oct 2023121.37121.98117.89118.33117.651,390,000
11 Oct 2023122.69123.37120.55122.22121.52956,000
10 Oct 2023120.87122.74120.75121.86121.161,222,200
09 Oct 2023118.69120.82118.47120.80120.111,089,300
06 Oct 2023117.00119.30115.67118.85118.171,240,700
05 Oct 2023119.13119.87117.85118.73118.051,105,000
04 Oct 2023118.00119.48115.83119.35118.671,565,200
03 Oct 2023119.15119.20115.39117.00116.332,451,100
02 Oct 2023123.00123.34118.97119.75119.061,688,700
29 Sept 2023125.21125.30122.27123.83123.121,962,200
28 Sept 2023126.86126.86123.04123.58122.872,229,700
27 Sept 2023129.34130.02126.17126.34125.621,426,500
26 Sept 2023132.28133.24129.63129.64128.901,166,600
25 Sept 2023131.60132.86131.42132.70131.94897,200
22 Sept 2023133.50133.66132.09132.25131.491,071,900
21 Sept 2023136.52136.98133.53133.55132.781,001,300
20 Sept 2023138.41139.01136.83137.20136.41711,200
19 Sept 2023137.97138.20137.24137.57136.78941,800
18 Sept 2023139.06139.18137.70138.42137.63782,200
15 Sept 2023140.34140.98138.36138.90138.102,180,900
14 Sept 2023139.94141.15139.79140.98140.17875,300
13 Sept 2023137.14140.01137.11139.31138.51925,600
12 Sept 2023138.27138.65137.15137.56136.77999,600
11 Sept 2023137.43139.19137.43138.22137.43553,800
08 Sept 2023137.80138.04136.91137.73136.94999,300
07 Sept 2023136.44138.10135.82137.71136.92727,500
06 Sept 2023136.87137.43135.03135.73134.95801,900
05 Sept 2023137.35137.70135.16136.38135.60896,900
01 Sept 2023139.57139.91136.32137.80137.01681,600
31 Aug 2023140.12140.56138.64138.74137.941,301,400
30 Aug 2023140.30141.77139.34139.53138.73578,300
29 Aug 2023140.06140.33138.99140.07139.27583,000
28 Aug 2023140.87141.28140.04140.13139.33424,900
25 Aug 2023138.97140.87138.75140.42139.62638,300
24 Aug 2023139.35140.90137.85138.25137.46587,500
23 Aug 2023139.80140.04138.75139.55138.75577,600
22 Aug 2023137.45138.85136.80138.40137.61594,600
21 Aug 2023138.31139.04136.58137.49136.70650,400
18 Aug 2023137.99139.88137.99138.96138.162,192,100
17 Aug 2023140.40141.34138.18138.20137.41604,400
16 Aug 2023141.26141.43139.68140.02139.22861,100
15 Aug 2023141.33141.87140.65140.69139.881,115,900
14 Aug 2023140.15142.43139.00142.14141.331,722,100
11 Aug 2023139.44140.51139.05140.20139.40461,300
10 Aug 2023140.96141.79138.98139.48138.68666,200
09 Aug 2023141.63143.09140.33140.45139.64859,200
08 Aug 2023142.76142.76140.58142.07141.26911,700
07 Aug 2023141.54142.90141.54142.11141.30679,200
07 Aug 20230.708 Dividend
04 Aug 2023142.36143.15141.20141.97140.451,024,800
03 Aug 2023144.98145.28142.13142.13140.61699,400
02 Aug 2023143.71146.06143.60145.67144.11794,800
01 Aug 2023147.16147.62144.36144.46142.92970,000
31 Jul 2023147.22148.20146.77147.43145.85994,200
28 Jul 2023149.46149.49146.39146.94145.371,018,000
27 Jul 2023150.60151.22147.30148.49146.901,719,000
26 Jul 2023147.51149.40147.04147.78146.20793,100
25 Jul 2023147.30148.57146.82148.27146.68868,000
24 Jul 2023148.92149.00146.63147.72146.14678,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...