Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
American Water Works
(NY:
AWK
)
126.24
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2023
140.18
141.43
138.73
141.28
2,509,209
+1.22(+0.87%)
May 30, 2023
140.84
142.40
139.89
140.06
819,679
-0.25(-0.18%)
May 26, 2023
139.74
140.37
138.75
140.31
899,029
+0.99(+0.71%)
May 25, 2023
140.23
140.29
138.43
139.32
883,507
-0.70(-0.50%)
May 24, 2023
140.44
141.35
139.63
140.03
699,983
-0.32(-0.23%)
May 23, 2023
139.98
141.89
139.66
140.35
973,571
-0.07(-0.05%)
May 22, 2023
138.39
141.33
138.18
140.42
1,207,124
+2.07(+1.50%)
May 19, 2023
139.40
139.94
138.29
138.34
743,779
-0.27(-0.20%)
May 18, 2023
139.38
139.73
137.41
138.62
735,850
-1.84(-1.31%)
May 17, 2023
141.73
141.82
140.02
140.46
754,949
-1.07(-0.75%)
May 16, 2023
143.93
144.22
140.80
141.52
807,271
-2.80(-1.94%)
May 15, 2023
147.12
147.15
143.77
144.32
607,502
-2.16(-1.48%)
May 12, 2023
147.05
147.92
145.89
146.48
869,311
+0.34(+0.23%)
May 11, 2023
146.70
146.74
144.76
146.14
770,005
-0.31(-0.21%)
May 10, 2023
145.64
146.89
144.88
146.45
989,167
+1.82(+1.26%)
May 09, 2023
144.29
144.37
143.38
144.63
721,614
+0.40(+0.28%)
May 08, 2023
144.45
145.55
143.11
144.23
572,589
-0.25(-0.17%)
May 05, 2023
143.54
144.94
143.21
144.48
563,417
+0.59(+0.41%)
May 04, 2023
143.08
144.43
142.18
143.89
660,112
+1.29(+0.91%)
May 03, 2023
143.79
145.15
142.38
142.59
608,128
-0.24(-0.17%)
May 02, 2023
142.35
143.67
141.05
142.84
849,299
+0.15(+0.10%)
May 01, 2023
144.19
144.50
142.67
142.69
624,162
-1.62(-1.12%)
Apr 28, 2023
144.41
146.22
143.42
144.31
791,129
-0.20(-0.14%)
Apr 27, 2023
144.21
145.28
140.63
144.51
1,094,058
-0.58(-0.40%)
Apr 26, 2023
146.67
147.99
144.91
145.08
842,387
-3.28(-2.21%)
Apr 25, 2023
148.17
148.92
147.70
148.36
847,898
+0.89(+0.60%)
Apr 24, 2023
147.02
148.35
146.16
147.48
1,015,355
+0.56(+0.38%)
Apr 21, 2023
146.49
147.76
145.65
146.91
859,955
+1.28(+0.88%)
Apr 20, 2023
145.10
145.66
143.74
145.64
666,765
+0.59(+0.41%)
Apr 19, 2023
144.68
145.93
144.33
145.04
567,659
+0.89(+0.61%)
Apr 18, 2023
145.83
146.29
143.46
144.16
682,457
-1.69(-1.16%)
Apr 17, 2023
146.47
146.97
144.67
145.85
679,857
+0.14(+0.09%)
Apr 14, 2023
146.17
147.41
144.50
145.72
820,308
-2.24(-1.51%)
Apr 13, 2023
146.28
148.00
145.15
147.96
999,432
+1.15(+0.78%)
Apr 12, 2023
148.82
149.35
146.66
146.81
888,968
-1.21(-0.82%)
Apr 11, 2023
147.33
148.25
146.76
148.01
683,116
+0.16(+0.11%)
Apr 10, 2023
146.88
147.89
144.49
147.85
950,892
+0.01(+0.01%)
Apr 06, 2023
146.98
148.26
146.42
147.84
1,088,225
+1.62(+1.11%)
Apr 05, 2023
144.23
146.84
143.40
146.21
930,489
+3.00(+2.09%)
Apr 04, 2023
141.72
143.85
141.35
143.22
840,664
+1.65(+1.16%)
Apr 03, 2023
141.20
142.61
140.18
141.57
599,176
-1.02(-0.72%)
Mar 31, 2023
142.57
143.33
140.68
142.59
1,089,651
+0.58(+0.41%)
Mar 30, 2023
140.58
142.12
140.36
142.01
787,875
+1.70(+1.21%)
Mar 29, 2023
138.11
140.58
138.11
140.30
625,493
+2.84(+2.07%)
Mar 28, 2023
137.49
139.42
137.01
137.46
693,916
-0.45(-0.32%)
Mar 27, 2023
139.05
139.90
137.20
137.91
884,794
-0.16(-0.11%)
Mar 24, 2023
133.63
138.15
133.16
138.06
860,543
+4.98(+3.74%)
Mar 23, 2023
132.56
134.54
131.92
133.08
1,135,982
+0.33(+0.25%)
Mar 22, 2023
134.69
136.37
132.73
132.75
1,087,335
-2.41(-1.79%)
Mar 21, 2023
138.61
138.94
133.17
135.16
1,470,757
-3.60(-2.60%)
Mar 20, 2023
138.35
139.31
137.95
138.77
1,842,733
+0.73(+0.53%)
Mar 17, 2023
138.24
138.46
136.25
138.04
2,685,280
-0.82(-0.59%)
Mar 16, 2023
136.94
139.16
136.09
138.85
1,455,300
+1.97(+1.44%)
Mar 15, 2023
133.72
137.53
132.51
136.89
1,565,063
+2.88(+2.15%)
Mar 14, 2023
134.54
135.03
131.97
134.01
1,456,430
+1.26(+0.95%)
Mar 13, 2023
130.16
136.02
129.63
132.74
1,706,038
+2.65(+2.04%)
Mar 10, 2023
132.99
133.57
129.33
130.09
1,530,316
-2.16(-1.63%)
Mar 09, 2023
134.51
134.84
131.62
132.25
1,307,665
-2.31(-1.71%)
Mar 08, 2023
132.44
134.79
132.22
134.56
891,194
+1.08(+0.81%)
Mar 07, 2023
136.37
136.71
132.50
133.48
1,167,493
-2.72(-1.99%)
Mar 06, 2023
136.27
137.52
135.50
136.20
1,406,238
+0.21(+0.16%)
Mar 03, 2023
135.59
136.91
134.16
135.98
2,627,411
+1.11(+0.82%)
Mar 02, 2023
134.25
135.90
133.98
134.87
5,452,525
+0.41(+0.30%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.