Canada markets open in 3 hours 24 minutes

American Water Works Company, Inc. (AWK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
122.28+1.50 (+1.24%)
At close: 04:00PM EDT
122.28 0.00 (0.00%)
After hours: 06:17PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 29, 2024121.73122.57121.67122.28122.281,686,000
Apr 26, 2024121.69122.21120.76120.78120.781,058,500
Apr 25, 2024121.37122.37119.93121.55121.551,404,200
Apr 24, 2024118.79121.66118.15121.36121.361,297,900
Apr 23, 2024119.31120.55119.02119.87119.871,255,500
Apr 22, 2024118.60119.79117.67119.26119.261,247,600
Apr 19, 2024117.94119.39117.65118.52118.521,874,300
Apr 18, 2024116.12117.57115.09117.35117.351,399,800
Apr 17, 2024113.84115.77113.53115.40115.401,902,800
Apr 16, 2024115.45115.45113.34113.82113.822,331,100
Apr 15, 2024116.72117.42115.13115.98115.981,862,800
Apr 12, 2024117.87117.87115.97116.57116.571,072,100
Apr 11, 2024119.22119.60116.90117.82117.821,697,300
Apr 10, 2024118.99119.33117.03118.31118.312,354,600
Apr 09, 2024120.78122.21120.18121.85121.851,492,900
Apr 08, 2024118.84120.46118.64120.02120.021,217,000
Apr 05, 2024119.24120.03117.85118.52118.521,109,000
Apr 04, 2024120.10120.96119.26120.38120.381,272,600
Apr 03, 2024119.19119.78118.26118.93118.931,101,300
Apr 02, 2024120.11121.47118.82119.56119.561,183,100
Apr 01, 2024122.44122.50119.54120.30120.30913,900
Mar 28, 2024121.69122.38120.44122.21122.212,004,200
Mar 27, 2024118.55121.72117.97121.50121.501,805,100
Mar 26, 2024116.98117.91116.59117.84117.841,739,800
Mar 25, 2024117.89118.49116.99117.14117.141,083,000
Mar 22, 2024119.06119.06117.34117.75117.75906,000
Mar 21, 2024118.98120.17118.06118.21118.211,026,000
Mar 20, 2024117.76118.16116.70118.09118.091,134,200
Mar 19, 2024117.74118.33116.93118.00118.001,061,000
Mar 18, 2024117.15118.21116.38117.23117.231,394,500
Mar 15, 2024117.02118.40116.65117.14117.144,764,600
Mar 14, 2024120.12120.65117.46118.48118.481,354,800
Mar 13, 2024118.98121.56118.66120.54120.541,293,500
Mar 12, 2024119.53120.73118.23119.18119.181,821,000
Mar 11, 2024118.06121.07118.06120.33120.331,574,500
Mar 08, 2024119.93120.00117.84118.44118.442,312,300
Mar 07, 2024119.56120.42118.08118.61118.612,097,400
Mar 06, 2024120.15120.92119.36120.31120.311,313,700
Mar 05, 2024121.87122.41118.57119.26119.261,479,100
Mar 04, 2024118.91121.88118.83121.70121.701,274,000
Mar 01, 2024118.18120.37116.85119.68119.681,789,500
Feb 29, 2024118.79119.41117.45118.54118.542,159,100
Feb 28, 2024118.22119.21117.46117.91117.911,443,700
Feb 27, 2024117.33118.32117.03118.03118.031,464,400
Feb 26, 2024118.83118.83116.70117.43117.431,944,000
Feb 23, 2024119.53119.90118.32118.96118.961,672,000
Feb 22, 2024121.43121.68117.81119.68119.682,401,400
Feb 21, 2024121.13122.00120.41121.73121.732,828,400
Feb 20, 2024122.09123.23120.49121.16121.162,187,500
Feb 16, 2024122.20123.19120.85122.82122.822,005,200
Feb 15, 2024122.32124.34120.61124.26124.261,749,500
Feb 14, 2024120.00120.97119.24120.48120.481,462,600
Feb 13, 2024121.72122.35118.98119.78119.781,789,700
Feb 12, 2024122.16123.85121.55123.64123.641,301,900
Feb 09, 2024121.42122.62121.05122.20122.201,231,200
Feb 08, 2024121.62122.01120.55121.83121.831,269,200
Feb 07, 2024122.36123.00121.37121.95121.951,372,600
Feb 07, 20240.708 Dividend
Feb 06, 2024121.36122.89120.61122.52121.811,375,800
Feb 05, 2024121.95122.52121.18121.52120.821,205,800
Feb 02, 2024123.27124.96122.27123.36122.651,201,200
Feb 01, 2024123.86125.36122.92125.24124.521,148,400
Jan 31, 2024125.51126.58123.15124.02123.301,607,700
Jan 30, 2024125.03125.48123.96124.40123.681,056,900
Jan 29, 2024124.47126.35122.39125.75125.021,252,100
Jan 26, 2024124.60124.99122.94123.16122.45749,000
Jan 25, 2024123.04123.99122.23123.98123.261,196,300
Jan 24, 2024127.13127.29121.38121.94121.241,279,600
Jan 23, 2024127.45128.02125.65126.26125.531,247,800
Jan 22, 2024125.42127.64125.30126.86126.131,137,000
Jan 19, 2024126.05126.25124.48125.30124.581,301,200
Jan 18, 2024127.99128.11125.41125.83125.101,083,300
Jan 17, 2024128.96130.89127.45128.42127.681,301,200
Jan 16, 2024131.41132.77130.31130.41129.66800,800
Jan 12, 2024132.30133.05131.72132.21131.45673,200
Jan 11, 2024133.32133.57130.45131.53130.77878,600
Jan 10, 2024133.10134.30132.78133.62132.85614,000
Jan 09, 2024132.30134.84131.76132.74131.971,202,000
Jan 08, 2024131.48133.14130.73133.04132.271,026,400
Jan 05, 2024131.35132.89130.41131.89131.13862,100
Jan 04, 2024133.27133.70131.44131.76131.00816,400
Jan 03, 2024133.20133.99132.44133.51132.74998,800
Jan 02, 2024131.19134.02130.77133.51132.741,132,400
Dec 29, 2023132.47133.10131.41131.99131.23800,800
Dec 28, 2023131.22133.28131.22132.98132.21604,400
Dec 27, 2023132.14132.97131.68132.23131.47571,400
Dec 26, 2023131.65132.82131.35132.27131.51515,900
Dec 22, 2023132.18132.95131.10131.56130.80654,400
Dec 21, 2023131.52132.46130.50131.50130.74597,700
Dec 20, 2023132.42133.91130.75130.80130.041,054,200
Dec 19, 2023131.26132.64130.94132.62131.85938,500
Dec 18, 2023131.83132.54130.30130.87130.111,026,000
Dec 15, 2023133.13133.85130.44131.75130.992,258,400
Dec 14, 2023136.70137.43133.75134.49133.711,253,600
Dec 13, 2023131.12135.15130.00135.08134.301,414,900
Dec 12, 2023130.92131.11130.00131.03130.271,144,200
Dec 11, 2023130.37131.37129.77130.71129.951,037,000
Dec 08, 2023132.16132.21130.91131.35130.59714,800
Dec 07, 2023133.04133.45131.76132.55131.78790,900
Dec 06, 2023132.21133.04131.71132.70131.93720,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...