American Water Works Company, Inc. (AWK)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

136.01+1.04 (+0.77%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 05, 2021	134.45	136.52	132.37	136.01	136.01	1,720,200
Mar 04, 2021	135.02	138.75	132.55	134.97	134.97	3,107,200
Mar 03, 2021	138.88	139.45	131.01	132.13	132.13	2,149,400
Mar 02, 2021	143.62	144.45	139.29	139.64	139.64	1,512,800
Mar 01, 2021	144.21	145.79	143.49	144.01	144.01	1,188,100
Feb 26, 2021	146.13	147.36	141.78	141.88	141.88	1,986,300
Feb 25, 2021	149.67	149.87	145.03	145.64	145.64	1,353,500
Feb 24, 2021	153.00	153.33	149.82	149.94	149.94	1,204,000
Feb 23, 2021	152.01	153.76	150.63	153.15	153.15	984,700
Feb 22, 2021	155.18	156.60	150.82	151.81	151.81	1,191,500
Feb 19, 2021	160.38	160.65	156.46	156.66	156.66	741,500
Feb 18, 2021	160.40	161.24	159.68	160.15	160.15	1,157,200
Feb 17, 2021	161.14	161.97	160.06	160.78	160.78	753,900
Feb 16, 2021	161.60	163.24	160.18	161.57	161.57	810,800
Feb 12, 2021	163.82	165.86	160.28	161.69	161.69	551,700
Feb 11, 2021	165.15	165.68	163.74	164.83	164.83	468,500
Feb 10, 2021	165.00	165.15	163.61	164.81	164.81	471,200
Feb 09, 2021	162.47	163.66	161.58	163.44	163.44	569,400
Feb 08, 2021	164.95	165.22	161.11	162.22	162.22	686,500
Feb 05, 2021	164.15	165.53	162.75	165.01	165.01	478,900
Feb 05, 2021	0.55 Dividend
Feb 04, 2021	163.83	165.52	163.01	164.02	163.47	599,400
Feb 03, 2021	162.86	164.86	161.89	164.11	163.56	776,400
Feb 02, 2021	161.96	166.08	161.48	163.32	162.77	766,500
Feb 01, 2021	160.63	163.57	159.65	161.52	160.98	693,700
Jan 29, 2021	158.65	160.81	156.04	159.02	158.49	1,114,600
Jan 28, 2021	157.04	162.62	156.81	159.79	159.25	827,700
Jan 27, 2021	158.19	158.90	155.40	156.72	156.19	963,300
Jan 26, 2021	160.25	160.82	158.64	159.31	158.78	1,056,400
Jan 25, 2021	160.88	163.56	159.90	161.21	160.67	928,100
Jan 22, 2021	160.44	161.72	159.02	160.91	160.37	674,100
Jan 21, 2021	163.10	163.99	159.89	160.90	160.36	785,300
Jan 20, 2021	159.22	163.87	158.58	163.40	162.85	1,051,000
Jan 19, 2021	160.83	160.92	157.70	159.27	158.74	873,100
Jan 15, 2021	157.56	160.30	157.00	159.72	159.18	946,600
Jan 14, 2021	159.52	159.68	157.27	158.00	157.47	712,400
Jan 13, 2021	156.60	161.20	156.23	159.69	159.15	898,200
Jan 12, 2021	156.78	159.11	154.43	156.23	155.71	1,128,800
Jan 11, 2021	156.36	157.55	154.26	156.64	156.11	812,300
Jan 08, 2021	152.09	157.37	151.50	156.98	156.45	1,367,400
Jan 07, 2021	153.89	154.59	151.79	152.13	151.62	851,500
Jan 06, 2021	151.78	153.73	150.56	152.36	151.85	1,206,200
Jan 05, 2021	150.50	151.51	148.90	151.09	150.58	867,600
Jan 04, 2021	153.53	153.79	148.62	150.24	149.74	1,378,900
Dec 31, 2020	150.59	153.60	150.21	153.47	152.96	521,900
Dec 30, 2020	150.90	151.70	150.26	150.63	150.12	361,800
Dec 29, 2020	150.79	151.88	149.94	150.73	150.22	685,100
Dec 28, 2020	149.59	151.01	148.99	149.65	149.15	546,600
Dec 24, 2020	147.88	149.14	147.42	149.14	148.64	253,700
Dec 23, 2020	148.95	150.66	147.35	147.41	146.92	731,500
Dec 22, 2020	149.34	149.34	147.41	148.06	147.56	823,700
Dec 21, 2020	148.95	149.39	147.03	149.11	148.61	1,134,600
Dec 18, 2020	151.99	152.56	149.71	150.24	149.74	1,891,400
Dec 17, 2020	151.26	153.20	150.70	151.86	151.35	925,500
Dec 16, 2020	153.83	154.76	150.26	150.37	149.87	821,500
Dec 15, 2020	149.01	153.35	148.81	152.99	152.48	1,575,900
Dec 14, 2020	150.12	151.33	148.46	148.55	148.05	811,100
Dec 11, 2020	147.97	148.82	146.74	148.28	147.78	760,100
Dec 10, 2020	148.65	148.65	146.54	148.07	147.57	888,000
Dec 09, 2020	150.09	150.09	147.79	148.47	147.97	919,300
Dec 08, 2020	149.56	150.25	148.62	149.35	148.85	811,100
Dec 07, 2020	148.84	151.15	148.57	150.32	149.82	1,042,500
Dec 04, 2020	152.34	152.88	147.90	148.90	148.40	1,318,400
Dec 03, 2020	153.98	155.46	151.92	152.48	151.97	707,700
Dec 02, 2020	154.73	155.36	152.71	154.83	154.31	794,100
Dec 01, 2020	154.58	156.41	154.04	154.30	153.78	797,200
Nov 30, 2020	154.00	154.81	152.14	153.38	152.87	1,059,700
Nov 27, 2020	152.81	154.19	151.71	153.73	153.21	504,000
Nov 25, 2020	153.98	154.97	151.11	153.13	152.62	1,113,600
Nov 24, 2020	156.53	156.88	152.88	153.20	152.69	1,006,000
Nov 23, 2020	157.77	158.14	154.76	155.22	154.70	616,900
Nov 20, 2020	155.78	160.11	155.78	157.71	157.18	992,800
Nov 19, 2020	156.88	157.20	154.54	156.65	156.12	913,000
Nov 18, 2020	160.67	160.71	155.97	156.19	155.67	858,100
Nov 17, 2020	163.93	164.56	158.88	159.29	158.76	1,082,500
Nov 16, 2020	162.97	165.63	161.01	165.55	164.99	902,800
Nov 13, 2020	161.92	162.90	160.64	161.31	160.77	634,900
Nov 12, 2020	164.22	164.71	160.11	161.41	160.87	863,600
Nov 11, 2020	164.49	165.70	163.18	164.37	163.82	968,000
Nov 10, 2020	162.21	164.59	161.63	163.51	162.96	1,021,400
Nov 09, 2020	171.99	172.56	161.93	162.33	161.79	1,347,500
Nov 09, 2020	0.55 Dividend
Nov 06, 2020	158.85	161.94	157.80	161.13	160.04	744,800
Nov 05, 2020	160.00	162.84	155.50	158.21	157.14	766,900
Nov 04, 2020	158.26	160.56	155.25	155.41	154.36	728,100
Nov 03, 2020	156.06	159.41	155.49	157.10	156.04	742,100
Nov 02, 2020	152.00	155.07	151.64	154.30	153.26	731,300
Oct 30, 2020	151.30	152.34	149.23	150.51	149.49	831,800
Oct 29, 2020	152.92	153.96	150.15	152.16	151.13	534,000
Oct 28, 2020	152.76	155.60	152.51	153.00	151.97	874,700
Oct 27, 2020	154.36	156.18	153.67	154.62	153.58	621,100
Oct 26, 2020	154.30	155.02	152.00	154.01	152.97	676,200
Oct 23, 2020	153.88	154.68	152.99	154.08	153.04	423,700
Oct 22, 2020	153.05	153.96	152.34	153.61	152.57	455,500
Oct 21, 2020	153.42	154.09	151.85	152.25	151.22	818,400
Oct 20, 2020	155.29	155.29	152.61	153.15	152.12	725,600
Oct 19, 2020	156.26	157.54	153.98	154.52	153.48	1,175,100
Oct 16, 2020	156.58	156.65	155.50	155.72	154.67	1,120,200
Oct 15, 2020	154.54	157.17	153.55	155.86	154.81	513,900
Oct 14, 2020	155.62	157.39	154.54	155.76	154.71	581,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,841.94+73.47(+1.95%)

Dow 3031,496.30+572.16(+1.85%)

Nasdaq12,920.15+196.68(+1.55%)

American Water Works Company, Inc. (AWK)

S&P 500
3,841.94
+73.47(+1.95%)

Dow 30
31,496.30
+572.16(+1.85%)

Nasdaq
12,920.15
+196.68(+1.55%)