UK Markets open in 5 hrs 21 mins

American Water Works Company, Inc. (AWK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
146.41+0.44 (+0.30%)
At close: 04:00PM EDT
153.00 +6.59 (+4.50%)
After hours: 06:51PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 May 2022146.73146.73143.92146.41146.41664,300
16 May 2022146.34148.07145.70145.97145.97780,800
13 May 2022147.03147.91145.11146.48146.48710,800
12 May 2022144.24146.23143.74145.82145.821,255,200
11 May 2022143.64146.22143.14144.04144.041,004,000
10 May 2022146.01148.12142.63143.55143.551,065,600
09 May 2022147.28147.94144.94145.79145.79953,900
06 May 2022146.83149.64146.64149.01149.011,110,000
05 May 2022151.55152.37147.11148.36148.36693,300
04 May 2022149.99152.77148.95152.50152.50852,500
03 May 2022149.07153.06148.96149.62149.621,111,900
02 May 2022154.84154.93147.56148.83148.831,349,300
29 Apr 2022159.18159.89153.73154.08154.081,358,600
28 Apr 2022156.38161.33155.77160.68160.68786,500
27 Apr 2022157.40159.04156.02156.24156.24921,000
26 Apr 2022160.48161.53157.91158.26158.26726,300
25 Apr 2022164.80164.83158.23160.81160.81820,300
22 Apr 2022165.49166.51163.11164.20164.20993,100
21 Apr 2022167.96169.16165.18165.31165.31942,600
20 Apr 2022166.04169.13165.55167.56167.56783,800
19 Apr 2022162.89164.57162.13164.38164.38582,300
18 Apr 2022166.10167.14161.50162.44162.44635,000
14 Apr 2022167.82168.68166.07166.16166.16581,900
13 Apr 2022168.55168.95166.42167.15167.15825,600
12 Apr 2022169.00171.12168.26168.55168.55777,000
11 Apr 2022170.00170.81168.00169.22169.22873,600
08 Apr 2022171.05173.87169.60169.87169.87773,100
07 Apr 2022169.88171.77167.60171.14171.14822,100
06 Apr 2022167.54169.44167.12168.99168.99897,000
05 Apr 2022166.57168.65166.44167.64167.64871,300
04 Apr 2022168.32168.53164.62166.25166.25607,500
01 Apr 2022165.73168.97164.34168.84168.84590,500
31 Mar 2022165.78167.47165.52165.53165.53986,900
30 Mar 2022164.41166.09163.02165.85165.85715,200
29 Mar 2022163.54164.54162.69164.44164.44678,500
28 Mar 2022160.49161.42159.46161.42161.42512,700
25 Mar 2022158.57159.63157.83159.55159.55507,100
24 Mar 2022156.04158.25155.61158.15158.15520,800
23 Mar 2022156.67157.29155.33155.60155.60760,200
22 Mar 2022157.11157.67155.27156.58156.58876,800
21 Mar 2022158.10159.94156.38157.01157.01657,300
18 Mar 2022157.97160.76157.50158.72158.721,800,700
17 Mar 2022156.12158.74155.77157.43157.43638,400
16 Mar 2022156.06156.95154.13156.15156.15985,400
15 Mar 2022154.96156.33153.29155.95155.95677,100
14 Mar 2022153.61154.95151.64152.62152.621,013,400
11 Mar 2022153.33154.93151.26152.08152.08964,500
10 Mar 2022153.24153.29151.15153.13153.13958,700
09 Mar 2022155.96156.77152.61153.79153.79881,200
08 Mar 2022157.41159.32153.52154.25154.251,363,200
07 Mar 2022161.72161.99158.10159.22159.221,244,400
04 Mar 2022155.04161.44154.94161.04161.041,597,000
03 Mar 2022152.50155.66152.50154.94154.941,084,600
02 Mar 2022150.63152.53150.58152.10152.10821,700
01 Mar 2022151.29153.21148.68151.02151.021,356,600
28 Feb 2022152.37152.97149.28151.09151.093,606,100
25 Feb 2022149.50152.77148.92152.69152.691,150,000
24 Feb 2022144.95149.04144.66148.60148.601,234,100
23 Feb 2022149.30150.06146.58146.73146.73997,800
22 Feb 2022147.16149.45145.29147.83147.831,098,300
18 Feb 2022147.00149.47146.24148.26148.262,489,500
17 Feb 2022147.92149.15144.20148.06148.061,407,700
16 Feb 2022147.06147.10144.34146.29146.291,870,200
15 Feb 2022149.40149.62145.39146.77146.771,849,100
14 Feb 2022149.47150.91146.19148.03148.031,232,400
11 Feb 2022151.34152.27148.38149.46149.46950,200
10 Feb 2022152.75154.26150.05150.41150.41854,100
09 Feb 2022156.99157.15154.43155.73155.73904,800
08 Feb 2022155.50157.83155.06155.66155.66912,000
07 Feb 2022155.70156.21153.53155.42155.42942,400
07 Feb 20220.6025 Dividend
04 Feb 2022156.57157.31153.77155.50154.90895,600
03 Feb 2022159.25159.74157.30157.51156.90732,500
02 Feb 2022158.39160.98157.24160.82160.20863,100
01 Feb 2022161.00161.44156.57158.71158.10904,800
31 Jan 2022157.12161.12156.68160.80160.18966,500
28 Jan 2022156.27157.84153.36157.84157.23903,300
27 Jan 2022156.88159.41155.66156.15155.54921,300
26 Jan 2022157.45159.47154.57155.55154.951,090,300
25 Jan 2022157.78159.88155.44157.00156.391,147,000
24 Jan 2022160.80162.64155.25159.79159.171,417,600
21 Jan 2022164.08165.34161.18161.39160.76910,200
20 Jan 2022161.56164.70159.53162.70162.071,067,300
19 Jan 2022161.59164.33160.77161.02160.40940,900
18 Jan 2022161.04163.73159.71162.01161.381,166,900
14 Jan 2022167.83167.97160.65163.57162.941,568,600
13 Jan 2022169.14170.33167.53168.09167.44858,800
12 Jan 2022167.46169.61165.50169.18168.52863,900
11 Jan 2022170.18171.09165.92168.31167.66759,500
10 Jan 2022172.68172.95167.15170.03169.371,082,000
07 Jan 2022172.84174.46171.04173.50172.831,199,700
06 Jan 2022177.62178.90174.79175.30174.621,057,500
05 Jan 2022177.30180.29177.25178.10177.411,133,500
04 Jan 2022184.02184.78179.40179.42178.721,139,700
03 Jan 2022188.97189.25182.20184.14183.43712,600
31 Dec 2021188.00189.65187.49188.86188.13382,200
30 Dec 2021187.12188.73186.27188.03187.30373,700
29 Dec 2021186.50187.72185.27187.39186.66373,700
28 Dec 2021183.74186.16183.29186.14185.42375,000
27 Dec 2021183.23184.25181.95183.58182.87428,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...