U.S. Markets open in 3 hrs 11 mins

American Water Works Company, Inc. (AWK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
82.40+0.08 (+0.10%)
At close: 4:00PM EDT
People also watch
WTRAWRCWTMSEXCTWS
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201782.5083.1481.7482.4082.401,622,000
Sep 19, 201782.2582.6781.8882.3282.32687,800
Sep 18, 201782.6882.6881.6382.2482.24658,100
Sep 15, 201782.4882.7381.9882.6882.681,285,700
Sep 14, 201781.1982.3180.8382.2782.271,039,200
Sep 13, 201781.9081.9081.2881.3681.36647,000
Sep 12, 201782.9182.9181.3781.7581.75591,400
Sep 11, 201781.9583.0681.9582.9282.92553,700
Sep 08, 201781.3782.0080.8981.9681.96462,600
Sep 07, 201781.0081.7280.8781.5081.50568,300
Sep 06, 201781.0781.0780.3980.8580.85662,300
Sep 05, 201780.8680.9180.2280.8280.82784,800
Sep 01, 201781.0781.1780.6480.8380.83414,900
Aug 31, 201780.9881.2980.5380.9080.901,195,300
Aug 30, 201781.3081.3880.5980.8580.851,156,100
Aug 29, 201782.0082.1081.3381.3681.36630,600
Aug 28, 201782.1082.3181.8282.0082.00551,500
Aug 25, 201781.9582.3881.7581.9681.96457,300
Aug 24, 201781.9482.0181.3481.6781.671,160,100
Aug 23, 201782.1982.1981.6781.8081.80675,500
Aug 22, 201782.1582.3181.7682.1982.19543,800
Aug 21, 201781.6182.1381.5282.0882.08526,800
Aug 18, 201781.2081.9880.9781.4481.44730,300
Aug 17, 201781.5982.0081.2681.3381.33604,700
Aug 16, 201781.6282.1881.5181.5981.59689,900
Aug 15, 201781.0581.8780.9181.7681.76609,100
Aug 14, 201780.8181.4180.4481.3381.33762,500
Aug 11, 201781.2181.2580.2580.7280.72497,200
Aug 10, 201781.4781.7881.1481.3681.36595,500
Aug 09, 201781.2881.8881.0181.6881.68891,400
Aug 08, 201781.1781.5980.9881.3181.31585,700
Aug 07, 201780.9181.6980.6881.3981.39716,700
Aug 07, 20170.415 Dividend
Aug 04, 201780.6581.3880.6481.0880.67772,500
Aug 03, 201781.2581.5579.7780.6580.241,203,800
Aug 02, 201781.0782.1180.8482.0081.58870,400
Aug 01, 201781.2281.6080.9181.3880.96599,400
Jul 31, 201781.0481.3680.5581.1080.68775,000
Jul 28, 201780.8781.1580.5081.0580.64495,500
Jul 27, 201781.3581.3880.1980.8080.39623,200
Jul 26, 201780.5681.4680.4481.3580.93307,800
Jul 25, 201780.9381.1280.4780.7680.35468,400
Jul 24, 201781.6981.6980.9180.9380.52521,000
Jul 21, 201781.0881.9280.8781.9281.50585,200
Jul 20, 201780.3681.2580.1581.0080.59702,700
Jul 19, 201779.8380.1479.5580.0279.61418,300
Jul 18, 201779.3479.9379.2279.6779.26692,800
Jul 17, 201778.6479.3578.3779.3278.91695,900
Jul 14, 201778.3378.9878.1278.6478.24768,000
Jul 13, 201778.5578.6277.6977.7677.36672,000
Jul 12, 201778.4579.1278.3578.5278.12785,700
Jul 11, 201777.9578.0677.3677.7577.35486,700
Jul 10, 201778.0278.2677.7877.8777.47623,000
Jul 07, 201777.7978.2377.5377.7677.36659,000
Jul 06, 201777.7478.1177.3777.6077.20576,800
Jul 05, 201778.0778.2477.5077.9177.51605,700
Jul 03, 201778.2578.5477.8778.0777.67381,800
Jun 30, 201778.1078.7877.8577.9577.55983,100
Jun 29, 201779.2079.3577.7378.1077.701,453,900
Jun 28, 201780.4380.5779.6079.6579.24771,900
Jun 27, 201780.9381.1279.8080.0779.66792,200
Jun 26, 201781.1382.0081.0181.2180.79869,700
Jun 23, 201780.9481.5780.9081.1380.711,010,700
Jun 22, 201780.7581.3680.2681.1080.68582,000
Jun 21, 201781.1281.2380.2680.7180.30558,200
Jun 20, 201781.4481.5380.9581.2980.87477,400
Jun 19, 201782.7482.7981.1481.3380.91794,900
Jun 16, 201782.1582.8981.8382.6382.211,664,300
Jun 15, 201781.1082.1481.1082.0681.64817,700
Jun 14, 201780.8381.7180.5481.3280.90758,400
Jun 13, 201779.6680.3279.5880.1879.77645,900
Jun 12, 201779.2880.1779.2479.7079.29801,600
Jun 09, 201778.6279.3078.3979.2678.85530,700
Jun 08, 201779.3679.3678.1178.6978.291,023,500
Jun 07, 201778.9479.5378.8679.3678.95869,300
Jun 06, 201779.0379.2478.6478.7578.35612,500
Jun 05, 201778.8879.2578.7578.8178.41536,000
Jun 02, 201779.0079.4978.7379.0078.60692,700
Jun 01, 201778.2978.8577.9578.8078.40571,400
May 31, 201777.6278.3777.6078.1877.781,145,600
May 30, 201777.4678.0077.1477.7777.37840,900
May 26, 201777.9077.9777.3277.5377.13703,100
May 25, 201777.0477.8576.7277.7377.33630,800
May 24, 201776.5177.1476.4977.0476.65536,900
May 23, 201776.2177.0076.2176.5776.18685,400
May 22, 201775.5276.4775.5076.3775.98796,700
May 19, 201775.4075.9274.8475.8675.47560,800
May 18, 201775.6675.9574.6375.2574.861,253,600
May 17, 201775.8575.8574.8875.5575.16983,400
May 16, 201776.6976.7775.7075.8575.461,084,900
May 15, 201776.2276.7476.1376.5076.11798,700
May 12, 201775.7176.6975.5176.3175.921,078,000
May 11, 201775.4475.7774.8575.7275.33749,300
May 10, 201775.2775.9275.1675.6875.291,121,200
May 09, 201776.2676.4275.1675.3074.911,409,200
May 08, 201776.8777.4076.3276.5776.181,331,000
May 05, 201776.0676.8675.8076.6576.261,069,200
May 04, 201776.4477.1675.2775.6875.291,845,900
May 03, 201778.7478.7477.5677.7077.301,254,900
May 03, 20170.415 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...