New Zealand markets closed

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
DateOpenHighLowClose*Adj. close**Volume
03 Oct 2022132.41135.16130.79134.35134.35980,800
30 Sept 2022134.46134.63129.91130.16130.161,380,200
29 Sept 2022136.16137.07133.04133.20133.20828,500
28 Sept 2022136.19138.25134.46137.42137.42712,400
27 Sept 2022138.66139.05133.67134.71134.71691,600
26 Sept 2022139.58140.26136.45137.33137.33830,600
23 Sept 2022141.32141.88138.91140.91140.91641,800
22 Sept 2022143.43143.89142.13142.79142.79468,900
21 Sept 2022146.46148.53144.31144.32144.32598,900
20 Sept 2022147.21147.21144.31145.44145.44662,300
19 Sept 2022148.00148.67145.79148.55148.55598,300
16 Sept 2022147.86149.64147.14148.40148.401,571,200
15 Sept 2022152.58152.62147.38147.86147.86947,800
14 Sept 2022151.98154.78151.88153.48153.48756,200
13 Sept 2022154.71155.45151.46152.14152.14832,300
12 Sept 2022154.69157.10154.30156.87156.87556,900
09 Sept 2022155.34156.70154.48154.90154.90641,800
08 Sept 2022152.42155.14151.63154.52154.52593,000
07 Sept 2022149.36153.73149.16153.34153.34742,200
06 Sept 2022148.30150.81148.01148.42148.42610,700
02 Sept 2022151.74153.09147.28148.12148.12717,400
01 Sept 2022148.45151.51147.75151.48151.48609,800
31 Aug 2022151.47152.60148.31148.45148.451,029,400
30 Aug 2022151.96152.96149.97150.49150.49565,700
29 Aug 2022150.33152.87149.67151.64151.64423,900
26 Aug 2022155.76155.76151.04151.09151.09587,600
25 Aug 2022154.91155.47153.61155.32155.32442,900
24 Aug 2022153.10154.61152.26154.53154.53777,600
23 Aug 2022154.69154.69151.23152.80152.80866,200
22 Aug 2022156.59157.65154.55155.18155.18499,500
19 Aug 2022158.52159.46157.45157.81157.81619,900
18 Aug 2022159.11159.39157.69158.75158.75481,800
17 Aug 2022159.10159.95158.18158.94158.94466,800
16 Aug 2022158.15159.88157.54159.50159.50495,400
15 Aug 2022158.33159.81157.55159.24159.24439,600
12 Aug 2022156.27158.41155.70158.33158.33484,600
11 Aug 2022157.10158.21155.07155.20155.20602,800
10 Aug 2022156.87157.51155.02156.77156.77687,300
09 Aug 2022155.47157.21155.07155.37155.37618,000
08 Aug 2022156.26157.67154.06155.15155.15565,500
08 Aug 20220.655 Dividend
05 Aug 2022158.34158.54153.98155.64154.99773,800
04 Aug 2022157.86159.24156.25158.64157.97690,000
03 Aug 2022155.63158.07153.62157.65156.99754,200
02 Aug 2022157.92158.41155.38155.48154.83670,200
01 Aug 2022154.74156.71154.60156.63155.97568,700
29 Jul 2022155.72157.37155.14155.44154.79777,700
28 Jul 2022151.82155.54150.12155.51154.86957,500
27 Jul 2022150.74151.76149.33151.27150.63733,600
26 Jul 2022149.37150.75148.84150.56149.93683,100
25 Jul 2022148.14149.95147.49149.83149.20467,900
22 Jul 2022146.82148.77146.49148.22147.60676,500
21 Jul 2022144.74146.06143.32145.95145.34942,300
20 Jul 2022147.48147.48144.11144.71144.10825,100
19 Jul 2022146.34147.47145.53146.77146.15667,200
18 Jul 2022148.04148.04144.91145.07144.46645,100
15 Jul 2022147.68148.93145.35148.57147.94766,700
14 Jul 2022144.97146.79144.76146.54145.92757,300
13 Jul 2022146.67149.20146.23148.02147.40599,400
12 Jul 2022149.38151.94147.37148.03147.41549,200
11 Jul 2022150.41151.21148.03150.17149.54607,200
08 Jul 2022152.48153.18150.76150.86150.23437,800
07 Jul 2022152.13154.30151.05153.23152.59734,900
06 Jul 2022150.39153.54149.39152.24151.60640,600
05 Jul 2022152.75152.90147.73149.65149.021,228,900
01 Jul 2022149.52155.15149.12153.43152.781,477,500
30 Jun 2022145.49149.48144.05148.77148.14923,600
29 Jun 2022145.61146.27144.50145.82145.21671,300
28 Jun 2022149.09149.51144.98145.10144.49772,700
27 Jun 2022147.88149.20147.05148.95148.32881,800
24 Jun 2022146.03148.66144.67148.34147.721,079,400
23 Jun 2022137.98144.77137.75144.58143.971,136,400
22 Jun 2022133.16138.99133.16137.01136.43897,400
21 Jun 2022132.90135.03132.23134.44133.87953,900
17 Jun 2022129.66132.68129.45131.84131.291,640,400
16 Jun 2022132.58133.36129.92130.88130.331,070,000
15 Jun 2022134.69137.33132.39135.02134.451,061,900
14 Jun 2022140.71140.71132.16133.47132.911,299,500
13 Jun 2022145.82145.87140.15140.66140.071,044,500
10 Jun 2022148.09149.80146.11148.27147.65845,000
09 Jun 2022153.11154.85150.43150.56149.93704,600
08 Jun 2022155.86156.39152.91153.60152.95532,000
07 Jun 2022154.65157.21153.57156.85156.19827,900
06 Jun 2022156.16157.27154.92155.10154.45606,300
03 Jun 2022154.05156.46153.67155.15154.50768,700
02 Jun 2022152.74155.28150.18155.06154.41812,900
01 Jun 2022151.75153.70151.30151.92151.281,237,900
31 May 2022150.59151.84147.32151.25150.611,555,900
27 May 2022148.86152.09148.39151.76151.12843,700
26 May 2022148.37149.43147.81148.82148.19829,700
25 May 2022147.85148.64146.31146.89146.27677,200
24 May 2022148.42149.10144.13148.47147.851,315,500
23 May 2022147.28148.62146.14148.36147.74972,500
20 May 2022145.83146.66143.23145.57144.962,038,000
19 May 2022144.07145.47142.36145.05144.44940,300
18 May 2022146.45147.58143.92144.28143.67676,800
17 May 2022146.73146.73143.92146.41145.79664,300
16 May 2022146.34148.07145.70145.97145.36780,800
13 May 2022147.03147.91145.11146.48145.86710,800
12 May 2022144.24146.23143.74145.82145.211,255,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...