U.S. markets closed

American Water Works Company, Inc. (AWK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
136.01+1.04 (+0.77%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 05, 2021134.45136.52132.37136.01136.011,720,200
Mar 04, 2021135.02138.75132.55134.97134.973,107,200
Mar 03, 2021138.88139.45131.01132.13132.132,149,400
Mar 02, 2021143.62144.45139.29139.64139.641,512,800
Mar 01, 2021144.21145.79143.49144.01144.011,188,100
Feb 26, 2021146.13147.36141.78141.88141.881,986,300
Feb 25, 2021149.67149.87145.03145.64145.641,353,500
Feb 24, 2021153.00153.33149.82149.94149.941,204,000
Feb 23, 2021152.01153.76150.63153.15153.15984,700
Feb 22, 2021155.18156.60150.82151.81151.811,191,500
Feb 19, 2021160.38160.65156.46156.66156.66741,500
Feb 18, 2021160.40161.24159.68160.15160.151,157,200
Feb 17, 2021161.14161.97160.06160.78160.78753,900
Feb 16, 2021161.60163.24160.18161.57161.57810,800
Feb 12, 2021163.82165.86160.28161.69161.69551,700
Feb 11, 2021165.15165.68163.74164.83164.83468,500
Feb 10, 2021165.00165.15163.61164.81164.81471,200
Feb 09, 2021162.47163.66161.58163.44163.44569,400
Feb 08, 2021164.95165.22161.11162.22162.22686,500
Feb 05, 2021164.15165.53162.75165.01165.01478,900
Feb 05, 20210.55 Dividend
Feb 04, 2021163.83165.52163.01164.02163.47599,400
Feb 03, 2021162.86164.86161.89164.11163.56776,400
Feb 02, 2021161.96166.08161.48163.32162.77766,500
Feb 01, 2021160.63163.57159.65161.52160.98693,700
Jan 29, 2021158.65160.81156.04159.02158.491,114,600
Jan 28, 2021157.04162.62156.81159.79159.25827,700
Jan 27, 2021158.19158.90155.40156.72156.19963,300
Jan 26, 2021160.25160.82158.64159.31158.781,056,400
Jan 25, 2021160.88163.56159.90161.21160.67928,100
Jan 22, 2021160.44161.72159.02160.91160.37674,100
Jan 21, 2021163.10163.99159.89160.90160.36785,300
Jan 20, 2021159.22163.87158.58163.40162.851,051,000
Jan 19, 2021160.83160.92157.70159.27158.74873,100
Jan 15, 2021157.56160.30157.00159.72159.18946,600
Jan 14, 2021159.52159.68157.27158.00157.47712,400
Jan 13, 2021156.60161.20156.23159.69159.15898,200
Jan 12, 2021156.78159.11154.43156.23155.711,128,800
Jan 11, 2021156.36157.55154.26156.64156.11812,300
Jan 08, 2021152.09157.37151.50156.98156.451,367,400
Jan 07, 2021153.89154.59151.79152.13151.62851,500
Jan 06, 2021151.78153.73150.56152.36151.851,206,200
Jan 05, 2021150.50151.51148.90151.09150.58867,600
Jan 04, 2021153.53153.79148.62150.24149.741,378,900
Dec 31, 2020150.59153.60150.21153.47152.96521,900
Dec 30, 2020150.90151.70150.26150.63150.12361,800
Dec 29, 2020150.79151.88149.94150.73150.22685,100
Dec 28, 2020149.59151.01148.99149.65149.15546,600
Dec 24, 2020147.88149.14147.42149.14148.64253,700
Dec 23, 2020148.95150.66147.35147.41146.92731,500
Dec 22, 2020149.34149.34147.41148.06147.56823,700
Dec 21, 2020148.95149.39147.03149.11148.611,134,600
Dec 18, 2020151.99152.56149.71150.24149.741,891,400
Dec 17, 2020151.26153.20150.70151.86151.35925,500
Dec 16, 2020153.83154.76150.26150.37149.87821,500
Dec 15, 2020149.01153.35148.81152.99152.481,575,900
Dec 14, 2020150.12151.33148.46148.55148.05811,100
Dec 11, 2020147.97148.82146.74148.28147.78760,100
Dec 10, 2020148.65148.65146.54148.07147.57888,000
Dec 09, 2020150.09150.09147.79148.47147.97919,300
Dec 08, 2020149.56150.25148.62149.35148.85811,100
Dec 07, 2020148.84151.15148.57150.32149.821,042,500
Dec 04, 2020152.34152.88147.90148.90148.401,318,400
Dec 03, 2020153.98155.46151.92152.48151.97707,700
Dec 02, 2020154.73155.36152.71154.83154.31794,100
Dec 01, 2020154.58156.41154.04154.30153.78797,200
Nov 30, 2020154.00154.81152.14153.38152.871,059,700
Nov 27, 2020152.81154.19151.71153.73153.21504,000
Nov 25, 2020153.98154.97151.11153.13152.621,113,600
Nov 24, 2020156.53156.88152.88153.20152.691,006,000
Nov 23, 2020157.77158.14154.76155.22154.70616,900
Nov 20, 2020155.78160.11155.78157.71157.18992,800
Nov 19, 2020156.88157.20154.54156.65156.12913,000
Nov 18, 2020160.67160.71155.97156.19155.67858,100
Nov 17, 2020163.93164.56158.88159.29158.761,082,500
Nov 16, 2020162.97165.63161.01165.55164.99902,800
Nov 13, 2020161.92162.90160.64161.31160.77634,900
Nov 12, 2020164.22164.71160.11161.41160.87863,600
Nov 11, 2020164.49165.70163.18164.37163.82968,000
Nov 10, 2020162.21164.59161.63163.51162.961,021,400
Nov 09, 2020171.99172.56161.93162.33161.791,347,500
Nov 09, 20200.55 Dividend
Nov 06, 2020158.85161.94157.80161.13160.04744,800
Nov 05, 2020160.00162.84155.50158.21157.14766,900
Nov 04, 2020158.26160.56155.25155.41154.36728,100
Nov 03, 2020156.06159.41155.49157.10156.04742,100
Nov 02, 2020152.00155.07151.64154.30153.26731,300
Oct 30, 2020151.30152.34149.23150.51149.49831,800
Oct 29, 2020152.92153.96150.15152.16151.13534,000
Oct 28, 2020152.76155.60152.51153.00151.97874,700
Oct 27, 2020154.36156.18153.67154.62153.58621,100
Oct 26, 2020154.30155.02152.00154.01152.97676,200
Oct 23, 2020153.88154.68152.99154.08153.04423,700
Oct 22, 2020153.05153.96152.34153.61152.57455,500
Oct 21, 2020153.42154.09151.85152.25151.22818,400
Oct 20, 2020155.29155.29152.61153.15152.12725,600
Oct 19, 2020156.26157.54153.98154.52153.481,175,100
Oct 16, 2020156.58156.65155.50155.72154.671,120,200
Oct 15, 2020154.54157.17153.55155.86154.81513,900
Oct 14, 2020155.62157.39154.54155.76154.71581,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...