American Water Works Company, Inc. (AWK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:49PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2022 | 149.52 | 155.15 | 149.33 | 153.23 | 153.23 | 1,112,388 |
| 30 Jun 2022 | 145.49 | 149.48 | 144.05 | 148.77 | 148.77 | 923,600 |
| 29 Jun 2022 | 145.61 | 146.27 | 144.50 | 145.82 | 145.82 | 671,300 |
| 28 Jun 2022 | 149.09 | 149.51 | 144.98 | 145.10 | 145.10 | 772,700 |
| 27 Jun 2022 | 147.88 | 149.20 | 147.05 | 148.95 | 148.95 | 881,800 |
| 24 Jun 2022 | 146.03 | 148.66 | 144.67 | 148.34 | 148.34 | 1,079,400 |
| 23 Jun 2022 | 137.98 | 144.77 | 137.75 | 144.58 | 144.58 | 1,136,400 |
| 22 Jun 2022 | 133.16 | 138.99 | 133.16 | 137.01 | 137.01 | 897,400 |
| 21 Jun 2022 | 132.90 | 135.03 | 132.23 | 134.44 | 134.44 | 953,900 |
| 17 Jun 2022 | 129.66 | 132.68 | 129.45 | 131.84 | 131.84 | 1,640,400 |
| 16 Jun 2022 | 132.58 | 133.36 | 129.92 | 130.88 | 130.88 | 1,070,000 |
| 15 Jun 2022 | 134.69 | 137.33 | 132.39 | 135.02 | 135.02 | 1,061,900 |
| 14 Jun 2022 | 140.71 | 140.71 | 132.16 | 133.47 | 133.47 | 1,299,500 |
| 13 Jun 2022 | 145.82 | 145.87 | 140.15 | 140.66 | 140.66 | 1,044,500 |
| 10 Jun 2022 | 148.09 | 149.80 | 146.11 | 148.27 | 148.27 | 845,000 |
| 09 Jun 2022 | 153.11 | 154.85 | 150.43 | 150.56 | 150.56 | 704,600 |
| 08 Jun 2022 | 155.86 | 156.39 | 152.91 | 153.60 | 153.60 | 532,000 |
| 07 Jun 2022 | 154.65 | 157.21 | 153.57 | 156.85 | 156.85 | 827,900 |
| 06 Jun 2022 | 156.16 | 157.27 | 154.92 | 155.10 | 155.10 | 606,300 |
| 03 Jun 2022 | 154.05 | 156.46 | 153.67 | 155.15 | 155.15 | 768,700 |
| 02 Jun 2022 | 152.74 | 155.28 | 150.18 | 155.06 | 155.06 | 812,900 |
| 01 Jun 2022 | 151.75 | 153.70 | 151.30 | 151.92 | 151.92 | 1,237,900 |
| 31 May 2022 | 150.59 | 151.84 | 147.32 | 151.25 | 151.25 | 1,555,900 |
| 27 May 2022 | 148.86 | 152.09 | 148.39 | 151.76 | 151.76 | 843,700 |
| 26 May 2022 | 148.37 | 149.43 | 147.81 | 148.82 | 148.82 | 829,700 |
| 25 May 2022 | 147.85 | 148.64 | 146.31 | 146.89 | 146.89 | 677,200 |
| 24 May 2022 | 148.42 | 149.10 | 144.13 | 148.47 | 148.47 | 1,315,500 |
| 23 May 2022 | 147.28 | 148.62 | 146.14 | 148.36 | 148.36 | 972,500 |
| 20 May 2022 | 145.83 | 146.66 | 143.23 | 145.57 | 145.57 | 2,038,000 |
| 19 May 2022 | 144.07 | 145.47 | 142.36 | 145.05 | 145.05 | 940,300 |
| 18 May 2022 | 146.45 | 147.58 | 143.92 | 144.28 | 144.28 | 676,800 |
| 17 May 2022 | 146.73 | 146.73 | 143.92 | 146.41 | 146.41 | 664,300 |
| 16 May 2022 | 146.34 | 148.07 | 145.70 | 145.97 | 145.97 | 780,800 |
| 13 May 2022 | 147.03 | 147.91 | 145.11 | 146.48 | 146.48 | 710,800 |
| 12 May 2022 | 144.24 | 146.23 | 143.74 | 145.82 | 145.82 | 1,255,200 |
| 11 May 2022 | 143.64 | 146.22 | 143.14 | 144.04 | 144.04 | 1,004,000 |
| 10 May 2022 | 146.01 | 148.12 | 142.63 | 143.55 | 143.55 | 1,065,600 |
| 09 May 2022 | 147.28 | 147.94 | 144.94 | 145.79 | 145.79 | 953,900 |
| 09 May 2022 | 0.655 Dividend | |||||
| 06 May 2022 | 146.83 | 149.64 | 146.64 | 149.01 | 148.35 | 1,110,000 |
| 05 May 2022 | 151.55 | 152.37 | 147.11 | 148.36 | 147.71 | 693,300 |
| 04 May 2022 | 149.99 | 152.77 | 148.95 | 152.50 | 151.83 | 852,500 |
| 03 May 2022 | 149.07 | 153.06 | 148.96 | 149.62 | 148.96 | 1,111,900 |
| 02 May 2022 | 154.84 | 154.93 | 147.56 | 148.83 | 148.18 | 1,349,300 |
| 29 Apr 2022 | 159.18 | 159.89 | 153.73 | 154.08 | 153.40 | 1,358,600 |
| 28 Apr 2022 | 156.38 | 161.33 | 155.77 | 160.68 | 159.97 | 786,500 |
| 27 Apr 2022 | 157.40 | 159.04 | 156.02 | 156.24 | 155.55 | 921,000 |
| 26 Apr 2022 | 160.48 | 161.53 | 157.91 | 158.26 | 157.56 | 726,300 |
| 25 Apr 2022 | 164.80 | 164.83 | 158.23 | 160.81 | 160.10 | 820,300 |
| 22 Apr 2022 | 165.49 | 166.51 | 163.11 | 164.20 | 163.48 | 993,100 |
| 21 Apr 2022 | 167.96 | 169.16 | 165.18 | 165.31 | 164.58 | 942,600 |
| 20 Apr 2022 | 166.04 | 169.13 | 165.55 | 167.56 | 166.82 | 783,800 |
| 19 Apr 2022 | 162.89 | 164.57 | 162.13 | 164.38 | 163.66 | 582,300 |
| 18 Apr 2022 | 166.10 | 167.14 | 161.50 | 162.44 | 161.73 | 635,000 |
| 14 Apr 2022 | 167.82 | 168.68 | 166.07 | 166.16 | 165.43 | 581,900 |
| 13 Apr 2022 | 168.55 | 168.95 | 166.42 | 167.15 | 166.42 | 825,600 |
| 12 Apr 2022 | 169.00 | 171.12 | 168.26 | 168.55 | 167.81 | 777,000 |
| 11 Apr 2022 | 170.00 | 170.81 | 168.00 | 169.22 | 168.48 | 873,600 |
| 08 Apr 2022 | 171.05 | 173.87 | 169.60 | 169.87 | 169.12 | 773,100 |
| 07 Apr 2022 | 169.88 | 171.77 | 167.60 | 171.14 | 170.39 | 822,100 |
| 06 Apr 2022 | 167.54 | 169.44 | 167.12 | 168.99 | 168.25 | 897,000 |
| 05 Apr 2022 | 166.57 | 168.65 | 166.44 | 167.64 | 166.90 | 871,300 |
| 04 Apr 2022 | 168.32 | 168.53 | 164.62 | 166.25 | 165.52 | 607,500 |
| 01 Apr 2022 | 165.73 | 168.97 | 164.34 | 168.84 | 168.10 | 590,500 |
| 31 Mar 2022 | 165.78 | 167.47 | 165.52 | 165.53 | 164.80 | 986,900 |
| 30 Mar 2022 | 164.41 | 166.09 | 163.02 | 165.85 | 165.12 | 715,200 |
| 29 Mar 2022 | 163.54 | 164.54 | 162.69 | 164.44 | 163.72 | 678,500 |
| 28 Mar 2022 | 160.49 | 161.42 | 159.46 | 161.42 | 160.71 | 512,700 |
| 25 Mar 2022 | 158.57 | 159.63 | 157.83 | 159.55 | 158.85 | 507,100 |
| 24 Mar 2022 | 156.04 | 158.25 | 155.61 | 158.15 | 157.45 | 520,800 |
| 23 Mar 2022 | 156.67 | 157.29 | 155.33 | 155.60 | 154.92 | 760,200 |
| 22 Mar 2022 | 157.11 | 157.67 | 155.27 | 156.58 | 155.89 | 876,800 |
| 21 Mar 2022 | 158.10 | 159.94 | 156.38 | 157.01 | 156.32 | 657,300 |
| 18 Mar 2022 | 157.97 | 160.76 | 157.50 | 158.72 | 158.02 | 1,800,700 |
| 17 Mar 2022 | 156.12 | 158.74 | 155.77 | 157.43 | 156.74 | 638,400 |
| 16 Mar 2022 | 156.06 | 156.95 | 154.13 | 156.15 | 155.46 | 985,400 |
| 15 Mar 2022 | 154.96 | 156.33 | 153.29 | 155.95 | 155.26 | 677,100 |
| 14 Mar 2022 | 153.61 | 154.95 | 151.64 | 152.62 | 151.95 | 1,013,400 |
| 11 Mar 2022 | 153.33 | 154.93 | 151.26 | 152.08 | 151.41 | 964,500 |
| 10 Mar 2022 | 153.24 | 153.29 | 151.15 | 153.13 | 152.46 | 958,700 |
| 09 Mar 2022 | 155.96 | 156.77 | 152.61 | 153.79 | 153.11 | 881,200 |
| 08 Mar 2022 | 157.41 | 159.32 | 153.52 | 154.25 | 153.57 | 1,363,200 |
| 07 Mar 2022 | 161.72 | 161.99 | 158.10 | 159.22 | 158.52 | 1,244,400 |
| 04 Mar 2022 | 155.04 | 161.44 | 154.94 | 161.04 | 160.33 | 1,597,000 |
| 03 Mar 2022 | 152.50 | 155.66 | 152.50 | 154.94 | 154.26 | 1,084,600 |
| 02 Mar 2022 | 150.63 | 152.53 | 150.58 | 152.10 | 151.43 | 821,700 |
| 01 Mar 2022 | 151.29 | 153.21 | 148.68 | 151.02 | 150.36 | 1,356,600 |
| 28 Feb 2022 | 152.37 | 152.97 | 149.28 | 151.09 | 150.43 | 3,606,100 |
| 25 Feb 2022 | 149.50 | 152.77 | 148.92 | 152.69 | 152.02 | 1,150,000 |
| 24 Feb 2022 | 144.95 | 149.04 | 144.66 | 148.60 | 147.95 | 1,234,100 |
| 23 Feb 2022 | 149.30 | 150.06 | 146.58 | 146.73 | 146.09 | 997,800 |
| 22 Feb 2022 | 147.16 | 149.45 | 145.29 | 147.83 | 147.18 | 1,098,300 |
| 18 Feb 2022 | 147.00 | 149.47 | 146.24 | 148.26 | 147.61 | 2,489,500 |
| 17 Feb 2022 | 147.92 | 149.15 | 144.20 | 148.06 | 147.41 | 1,407,700 |
| 16 Feb 2022 | 147.06 | 147.10 | 144.34 | 146.29 | 145.65 | 1,870,200 |
| 15 Feb 2022 | 149.40 | 149.62 | 145.39 | 146.77 | 146.12 | 1,849,100 |
| 14 Feb 2022 | 149.47 | 150.91 | 146.19 | 148.03 | 147.38 | 1,232,400 |
| 11 Feb 2022 | 151.34 | 152.27 | 148.38 | 149.46 | 148.80 | 950,200 |
| 10 Feb 2022 | 152.75 | 154.26 | 150.05 | 150.41 | 149.75 | 854,100 |
| 09 Feb 2022 | 156.99 | 157.15 | 154.43 | 155.73 | 155.05 | 904,800 |
| *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.
