U.S. markets closed

American Water Works Company, Inc. (AWK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
160.91+0.01 (+0.01%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 2021160.44161.72159.02160.91160.91674,100
Jan 21, 2021163.10163.99159.89160.90160.90785,300
Jan 20, 2021159.22163.87158.58163.40163.401,051,000
Jan 19, 2021160.83160.92157.70159.27159.27873,100
Jan 15, 2021157.56160.30157.00159.72159.72946,600
Jan 14, 2021159.52159.68157.27158.00158.00712,400
Jan 13, 2021156.60161.20156.23159.69159.69898,200
Jan 12, 2021156.78159.11154.43156.23156.231,128,800
Jan 11, 2021156.36157.55154.26156.64156.64812,300
Jan 08, 2021152.09157.37151.50156.98156.981,367,400
Jan 07, 2021153.89154.59151.79152.13152.13851,500
Jan 06, 2021151.78153.73150.56152.36152.361,206,200
Jan 05, 2021150.50151.51148.90151.09151.09867,600
Jan 04, 2021153.53153.79148.62150.24150.241,378,900
Dec 31, 2020150.59153.60150.21153.47153.47521,900
Dec 30, 2020150.90151.70150.26150.63150.63361,800
Dec 29, 2020150.79151.88149.94150.73150.73685,100
Dec 28, 2020149.59151.01148.99149.65149.65546,600
Dec 24, 2020147.88149.14147.42149.14149.14253,700
Dec 23, 2020148.95150.66147.35147.41147.41731,500
Dec 22, 2020149.34149.34147.41148.06148.06823,700
Dec 21, 2020148.95149.39147.03149.11149.111,134,600
Dec 18, 2020151.99152.56149.71150.24150.241,891,400
Dec 17, 2020151.26153.20150.70151.86151.86925,500
Dec 16, 2020153.83154.76150.26150.37150.37821,500
Dec 15, 2020149.01153.35148.81152.99152.991,575,900
Dec 14, 2020150.12151.33148.46148.55148.55811,100
Dec 11, 2020147.97148.82146.74148.28148.28760,100
Dec 10, 2020148.65148.65146.54148.07148.07888,000
Dec 09, 2020150.09150.09147.79148.47148.47919,300
Dec 08, 2020149.56150.25148.62149.35149.35811,100
Dec 07, 2020148.84151.15148.57150.32150.321,042,500
Dec 04, 2020152.34152.88147.90148.90148.901,318,400
Dec 03, 2020153.98155.46151.92152.48152.48707,700
Dec 02, 2020154.73155.36152.71154.83154.83794,100
Dec 01, 2020154.58156.41154.04154.30154.30797,200
Nov 30, 2020154.00154.81152.14153.38153.381,059,700
Nov 27, 2020152.81154.19151.71153.73153.73504,000
Nov 25, 2020153.98154.97151.11153.13153.131,113,600
Nov 24, 2020156.53156.88152.88153.20153.201,006,000
Nov 23, 2020157.77158.14154.76155.22155.22616,900
Nov 20, 2020155.78160.11155.78157.71157.71992,800
Nov 19, 2020156.88157.20154.54156.65156.65913,000
Nov 18, 2020160.67160.71155.97156.19156.19858,100
Nov 17, 2020163.93164.56158.88159.29159.291,082,500
Nov 16, 2020162.97165.63161.01165.55165.55902,800
Nov 13, 2020161.92162.90160.64161.31161.31634,900
Nov 12, 2020164.22164.71160.11161.41161.41863,600
Nov 11, 2020164.49165.70163.18164.37164.37968,000
Nov 10, 2020162.21164.59161.63163.51163.511,021,400
Nov 09, 2020171.99172.56161.93162.33162.331,347,500
Nov 09, 20200.55 Dividend
Nov 06, 2020158.85161.94157.80161.13160.58744,800
Nov 05, 2020160.00162.84155.50158.21157.67766,900
Nov 04, 2020158.26160.56155.25155.41154.88728,100
Nov 03, 2020156.06159.41155.49157.10156.56742,100
Nov 02, 2020152.00155.07151.64154.30153.77731,300
Oct 30, 2020151.30152.34149.23150.51150.00831,800
Oct 29, 2020152.92153.96150.15152.16151.64534,000
Oct 28, 2020152.76155.60152.51153.00152.48874,700
Oct 27, 2020154.36156.18153.67154.62154.09621,100
Oct 26, 2020154.30155.02152.00154.01153.48676,200
Oct 23, 2020153.88154.68152.99154.08153.55423,700
Oct 22, 2020153.05153.96152.34153.61153.09455,500
Oct 21, 2020153.42154.09151.85152.25151.73818,400
Oct 20, 2020155.29155.29152.61153.15152.63725,600
Oct 19, 2020156.26157.54153.98154.52153.991,175,100
Oct 16, 2020156.58156.65155.50155.72155.191,120,200
Oct 15, 2020154.54157.17153.55155.86155.33513,900
Oct 14, 2020155.62157.39154.54155.76155.23581,900
Oct 13, 2020156.33156.35154.50156.08155.55592,900
Oct 12, 2020156.65160.00156.29158.32157.78571,000
Oct 09, 2020156.21157.27154.61155.75155.22651,900
Oct 08, 2020155.00156.39154.08155.85155.32554,400
Oct 07, 2020153.94155.46152.91154.51153.98942,400
Oct 06, 2020151.85153.74150.87152.49151.97718,400
Oct 05, 2020149.25152.16148.59151.89151.37707,000
Oct 02, 2020147.52149.97146.87148.96148.45751,200
Oct 01, 2020145.56148.86145.44148.57148.061,478,200
Sep 30, 2020144.63146.28144.14144.88144.391,099,600
Sep 29, 2020144.75145.10142.88143.70143.21565,100
Sep 28, 2020144.47146.06143.65144.55144.06599,200
Sep 25, 2020139.54144.37139.54144.23143.74898,100
Sep 24, 2020138.92141.95138.51140.66140.18902,900
Sep 23, 2020140.65141.21138.04138.05137.58585,700
Sep 22, 2020140.24141.47138.91140.17139.69718,100
Sep 21, 2020137.94140.08137.01139.72139.24746,800
Sep 18, 2020140.75141.84138.00138.28137.811,420,900
Sep 17, 2020142.33142.97139.71141.02140.54733,400
Sep 16, 2020143.85145.51142.59142.77142.28678,200
Sep 15, 2020144.16144.84142.85143.59143.10812,900
Sep 14, 2020142.14143.82141.25142.88142.39684,600
Sep 11, 2020141.56141.77140.28141.10140.62482,500
Sep 10, 2020142.74143.42140.71140.77140.29575,500
Sep 09, 2020142.02145.12142.02143.20142.71667,600
Sep 08, 2020143.00143.21140.14140.77140.29771,700
Sep 04, 2020142.70144.01141.63143.17142.68954,200
Sep 03, 2020144.64146.30141.30142.48141.99717,300
Sep 02, 2020140.40144.93139.75144.15143.66934,600
Sep 01, 2020141.78142.00139.50140.17139.69451,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...