New Zealand markets open in 51 minutes

American Water Works Company, Inc. (AWK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
156.49+0.93 (+0.60%)
As of 03:09PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2022156.88159.41156.02156.49156.49607,055
26 Jan 2022157.45159.47154.57155.55155.551,090,300
25 Jan 2022157.78159.88155.44157.00157.001,147,000
24 Jan 2022160.80162.64155.25159.79159.791,417,600
21 Jan 2022164.08165.34161.18161.39161.39910,200
20 Jan 2022161.56164.70159.53162.70162.701,067,300
19 Jan 2022161.59164.33160.77161.02161.02940,900
18 Jan 2022161.04163.73159.71162.01162.011,166,900
14 Jan 2022167.83167.97160.65163.57163.571,568,600
13 Jan 2022169.14170.33167.53168.09168.09858,800
12 Jan 2022167.46169.61165.50169.18169.18863,900
11 Jan 2022170.18171.09165.92168.31168.31759,500
10 Jan 2022172.68172.95167.15170.03170.031,082,000
07 Jan 2022172.84174.46171.04173.50173.501,199,200
06 Jan 2022177.62178.90174.79175.30175.301,057,500
05 Jan 2022177.30180.29177.25178.10178.101,133,500
04 Jan 2022184.02184.78179.40179.42179.421,139,700
03 Jan 2022188.97189.25182.20184.14184.14712,600
31 Dec 2021188.00189.65187.49188.86188.86382,200
30 Dec 2021187.12188.73186.27188.03188.03373,700
29 Dec 2021186.50187.72185.27187.39187.39373,700
28 Dec 2021183.74186.16183.29186.14186.14375,000
27 Dec 2021183.23184.25181.95183.58183.58428,600
23 Dec 2021183.55183.75181.80182.08182.08322,800
22 Dec 2021180.65183.50180.15183.37183.37457,700
21 Dec 2021183.59184.11179.17181.27181.27952,800
20 Dec 2021181.54183.26179.55182.62182.62715,700
17 Dec 2021182.66184.85182.25183.11183.112,131,400
16 Dec 2021181.83183.95181.39182.93182.93750,900
15 Dec 2021180.16182.34180.15182.27182.27622,200
14 Dec 2021180.74181.22178.09179.30179.30632,400
13 Dec 2021175.91182.05175.91180.90180.90830,500
10 Dec 2021176.63178.36175.45176.14176.14593,800
09 Dec 2021176.50176.64174.84175.82175.82870,300
08 Dec 2021176.89178.11175.51176.76176.76636,900
07 Dec 2021174.26177.43173.61176.52176.52663,900
06 Dec 2021172.28174.87171.85173.92173.92611,200
03 Dec 2021171.57171.82167.64171.63171.63831,100
02 Dec 2021168.69171.47168.45170.37170.37835,900
01 Dec 2021168.08171.89166.56167.80167.80937,500
30 Nov 2021172.54174.28168.50168.57168.571,561,900
29 Nov 2021171.51173.90169.87173.32173.32623,800
26 Nov 2021172.40174.59170.01170.31170.31399,300
24 Nov 2021173.00173.84171.35173.41173.41404,200
23 Nov 2021174.43175.77172.52173.08173.08571,500
22 Nov 2021172.99175.96171.47174.57174.57650,700
19 Nov 2021172.43173.91171.20173.38173.38746,300
18 Nov 2021171.05172.83170.83171.49171.49606,500
17 Nov 2021170.54170.81168.05170.75170.75709,000
16 Nov 2021172.89173.00170.23170.74170.74636,400
15 Nov 2021171.22173.12170.88172.68172.68491,700
12 Nov 2021171.08171.08169.06170.74170.74392,200
11 Nov 2021172.20172.24169.41170.65170.65525,900
10 Nov 2021169.08172.03168.99172.00172.00779,200
09 Nov 2021169.52170.39168.41169.52169.52528,300
09 Nov 20210.603 Dividend
08 Nov 2021169.22169.81166.58169.01168.41953,000
05 Nov 2021168.76170.61167.85169.66169.05657,200
04 Nov 2021165.67169.17165.67168.77168.171,145,800
03 Nov 2021172.00174.00166.21168.01167.411,637,900
02 Nov 2021174.78176.84173.92176.80176.17962,000
01 Nov 2021174.29174.84170.99173.69173.07726,500
29 Oct 2021175.00176.32173.35174.18173.56779,900
28 Oct 2021173.14175.44173.05175.31174.68472,100
27 Oct 2021175.95176.10173.04173.22172.60519,900
26 Oct 2021174.94176.66174.47174.95174.33540,400
25 Oct 2021174.48176.99174.01174.85174.23585,000
22 Oct 2021173.93176.47173.84175.81175.18537,700
21 Oct 2021174.26176.29173.13173.55172.93743,000
20 Oct 2021174.06175.63173.27173.97173.35556,800
19 Oct 2021171.66173.41171.23172.65172.03594,500
18 Oct 2021170.72171.38169.36170.39169.78531,900
15 Oct 2021171.31171.86170.21171.42170.81659,200
14 Oct 2021169.91171.73169.91171.18170.57547,200
13 Oct 2021169.84170.46168.26169.40168.80773,700
12 Oct 2021168.80170.28167.91169.54168.94499,400
11 Oct 2021170.10170.93168.38168.86168.26746,000
08 Oct 2021172.29173.40169.70170.83170.22442,600
07 Oct 2021174.52175.88172.21172.47171.85497,800
06 Oct 2021171.16174.20170.08174.18173.56488,000
05 Oct 2021171.39172.44170.63171.60170.99577,500
04 Oct 2021168.59171.73168.23170.91170.30730,500
01 Oct 2021168.70170.39167.50168.34167.74662,600
30 Sep 2021171.17171.48168.90169.04168.44863,900
29 Sep 2021168.57172.00167.87170.30169.69689,700
28 Sep 2021170.11170.20167.98168.19167.59725,000
27 Sep 2021174.29174.76170.55170.71170.10922,400
24 Sep 2021177.83178.96176.00176.79176.16470,400
23 Sep 2021177.62179.61177.21177.83177.20665,800
22 Sep 2021179.00179.48176.32177.72177.09619,900
21 Sep 2021179.48181.14178.33178.46177.82604,700
20 Sep 2021177.27180.75176.04179.25178.61645,200
17 Sep 2021179.69181.41177.54178.04177.401,961,900
16 Sep 2021184.24184.95181.13181.70181.05724,000
15 Sep 2021184.75185.52182.90183.65182.99738,000
14 Sep 2021184.06185.16183.15184.88184.22483,300
13 Sep 2021186.04186.53182.45183.14182.49690,200
10 Sep 2021188.26188.26184.70184.79184.13518,600
09 Sep 2021187.76188.88186.54187.54186.87987,900
08 Sep 2021184.01189.35183.51188.75188.08590,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...