American Water Works Company, Inc. (AWK)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

134.35

+4.19

(+3.22%)

At close: 04:00PM EDT

135.27

+0.92

(+0.68%)

After hours:

07:41PM EDT

Time period:

04 Oct 2021 - 04 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Oct 2022	132.41	135.16	130.79	134.35	134.35	980,800
30 Sept 2022	134.46	134.63	129.91	130.16	130.16	1,380,200
29 Sept 2022	136.16	137.07	133.04	133.20	133.20	828,500
28 Sept 2022	136.19	138.25	134.46	137.42	137.42	712,400
27 Sept 2022	138.66	139.05	133.67	134.71	134.71	691,600
26 Sept 2022	139.58	140.26	136.45	137.33	137.33	830,600
23 Sept 2022	141.32	141.88	138.91	140.91	140.91	641,800
22 Sept 2022	143.43	143.89	142.13	142.79	142.79	468,900
21 Sept 2022	146.46	148.53	144.31	144.32	144.32	598,900
20 Sept 2022	147.21	147.21	144.31	145.44	145.44	662,300
19 Sept 2022	148.00	148.67	145.79	148.55	148.55	598,300
16 Sept 2022	147.86	149.64	147.14	148.40	148.40	1,571,200
15 Sept 2022	152.58	152.62	147.38	147.86	147.86	947,800
14 Sept 2022	151.98	154.78	151.88	153.48	153.48	756,200
13 Sept 2022	154.71	155.45	151.46	152.14	152.14	832,300
12 Sept 2022	154.69	157.10	154.30	156.87	156.87	556,900
09 Sept 2022	155.34	156.70	154.48	154.90	154.90	641,800
08 Sept 2022	152.42	155.14	151.63	154.52	154.52	593,000
07 Sept 2022	149.36	153.73	149.16	153.34	153.34	742,200
06 Sept 2022	148.30	150.81	148.01	148.42	148.42	610,700
02 Sept 2022	151.74	153.09	147.28	148.12	148.12	717,400
01 Sept 2022	148.45	151.51	147.75	151.48	151.48	609,800
31 Aug 2022	151.47	152.60	148.31	148.45	148.45	1,029,400
30 Aug 2022	151.96	152.96	149.97	150.49	150.49	565,700
29 Aug 2022	150.33	152.87	149.67	151.64	151.64	423,900
26 Aug 2022	155.76	155.76	151.04	151.09	151.09	587,600
25 Aug 2022	154.91	155.47	153.61	155.32	155.32	442,900
24 Aug 2022	153.10	154.61	152.26	154.53	154.53	777,600
23 Aug 2022	154.69	154.69	151.23	152.80	152.80	866,200
22 Aug 2022	156.59	157.65	154.55	155.18	155.18	499,500
19 Aug 2022	158.52	159.46	157.45	157.81	157.81	619,900
18 Aug 2022	159.11	159.39	157.69	158.75	158.75	481,800
17 Aug 2022	159.10	159.95	158.18	158.94	158.94	466,800
16 Aug 2022	158.15	159.88	157.54	159.50	159.50	495,400
15 Aug 2022	158.33	159.81	157.55	159.24	159.24	439,600
12 Aug 2022	156.27	158.41	155.70	158.33	158.33	484,600
11 Aug 2022	157.10	158.21	155.07	155.20	155.20	602,800
10 Aug 2022	156.87	157.51	155.02	156.77	156.77	687,300
09 Aug 2022	155.47	157.21	155.07	155.37	155.37	618,000
08 Aug 2022	156.26	157.67	154.06	155.15	155.15	565,500
08 Aug 2022	0.655 Dividend
05 Aug 2022	158.34	158.54	153.98	155.64	154.99	773,800
04 Aug 2022	157.86	159.24	156.25	158.64	157.97	690,000
03 Aug 2022	155.63	158.07	153.62	157.65	156.99	754,200
02 Aug 2022	157.92	158.41	155.38	155.48	154.83	670,200
01 Aug 2022	154.74	156.71	154.60	156.63	155.97	568,700
29 Jul 2022	155.72	157.37	155.14	155.44	154.79	777,700
28 Jul 2022	151.82	155.54	150.12	155.51	154.86	957,500
27 Jul 2022	150.74	151.76	149.33	151.27	150.63	733,600
26 Jul 2022	149.37	150.75	148.84	150.56	149.93	683,100
25 Jul 2022	148.14	149.95	147.49	149.83	149.20	467,900
22 Jul 2022	146.82	148.77	146.49	148.22	147.60	676,500
21 Jul 2022	144.74	146.06	143.32	145.95	145.34	942,300
20 Jul 2022	147.48	147.48	144.11	144.71	144.10	825,100
19 Jul 2022	146.34	147.47	145.53	146.77	146.15	667,200
18 Jul 2022	148.04	148.04	144.91	145.07	144.46	645,100
15 Jul 2022	147.68	148.93	145.35	148.57	147.94	766,700
14 Jul 2022	144.97	146.79	144.76	146.54	145.92	757,300
13 Jul 2022	146.67	149.20	146.23	148.02	147.40	599,400
12 Jul 2022	149.38	151.94	147.37	148.03	147.41	549,200
11 Jul 2022	150.41	151.21	148.03	150.17	149.54	607,200
08 Jul 2022	152.48	153.18	150.76	150.86	150.23	437,800
07 Jul 2022	152.13	154.30	151.05	153.23	152.59	734,900
06 Jul 2022	150.39	153.54	149.39	152.24	151.60	640,600
05 Jul 2022	152.75	152.90	147.73	149.65	149.02	1,228,900
01 Jul 2022	149.52	155.15	149.12	153.43	152.78	1,477,500
30 Jun 2022	145.49	149.48	144.05	148.77	148.14	923,600
29 Jun 2022	145.61	146.27	144.50	145.82	145.21	671,300
28 Jun 2022	149.09	149.51	144.98	145.10	144.49	772,700
27 Jun 2022	147.88	149.20	147.05	148.95	148.32	881,800
24 Jun 2022	146.03	148.66	144.67	148.34	147.72	1,079,400
23 Jun 2022	137.98	144.77	137.75	144.58	143.97	1,136,400
22 Jun 2022	133.16	138.99	133.16	137.01	136.43	897,400
21 Jun 2022	132.90	135.03	132.23	134.44	133.87	953,900
17 Jun 2022	129.66	132.68	129.45	131.84	131.29	1,640,400
16 Jun 2022	132.58	133.36	129.92	130.88	130.33	1,070,000
15 Jun 2022	134.69	137.33	132.39	135.02	134.45	1,061,900
14 Jun 2022	140.71	140.71	132.16	133.47	132.91	1,299,500
13 Jun 2022	145.82	145.87	140.15	140.66	140.07	1,044,500
10 Jun 2022	148.09	149.80	146.11	148.27	147.65	845,000
09 Jun 2022	153.11	154.85	150.43	150.56	149.93	704,600
08 Jun 2022	155.86	156.39	152.91	153.60	152.95	532,000
07 Jun 2022	154.65	157.21	153.57	156.85	156.19	827,900
06 Jun 2022	156.16	157.27	154.92	155.10	154.45	606,300
03 Jun 2022	154.05	156.46	153.67	155.15	154.50	768,700
02 Jun 2022	152.74	155.28	150.18	155.06	154.41	812,900
01 Jun 2022	151.75	153.70	151.30	151.92	151.28	1,237,900
31 May 2022	150.59	151.84	147.32	151.25	150.61	1,555,900
27 May 2022	148.86	152.09	148.39	151.76	151.12	843,700
26 May 2022	148.37	149.43	147.81	148.82	148.19	829,700
25 May 2022	147.85	148.64	146.31	146.89	146.27	677,200
24 May 2022	148.42	149.10	144.13	148.47	147.85	1,315,500
23 May 2022	147.28	148.62	146.14	148.36	147.74	972,500
20 May 2022	145.83	146.66	143.23	145.57	144.96	2,038,000
19 May 2022	144.07	145.47	142.36	145.05	144.44	940,300
18 May 2022	146.45	147.58	143.92	144.28	143.67	676,800
17 May 2022	146.73	146.73	143.92	146.41	145.79	664,300
16 May 2022	146.34	148.07	145.70	145.97	145.36	780,800
13 May 2022	147.03	147.91	145.11	146.48	145.86	710,800
12 May 2022	144.24	146.23	143.74	145.82	145.21	1,255,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,090.03+130.58(+1.19%)

NZD/USD0.5755+0.0030(+0.52%)

ALL ORDS6,905.30+248.90(+3.74%)

OIL84.04+0.41(+0.49%)

GOLD1,712.80+10.80(+0.63%)

American Water Works Company, Inc. (AWK)

NZX 50
11,090.03
+130.58(+1.19%)

NZD/USD
0.5755
+0.0030(+0.52%)

ALL ORDS
6,905.30
+248.90(+3.74%)

OIL
84.04
+0.41(+0.49%)

GOLD
1,712.80
+10.80(+0.63%)