AWK - American Water Works Company, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 2020124.92126.24117.21119.21119.21942,424
Mar 30, 2020122.86127.27121.87126.72126.721,584,200
Mar 27, 2020116.77125.03115.00120.77120.771,169,900
Mar 26, 2020108.53121.87108.53119.32119.321,634,100
Mar 25, 2020103.77114.27101.35110.45110.451,757,000
Mar 24, 2020100.71105.2896.63103.95103.952,167,300
Mar 23, 2020100.38100.3892.0097.0797.072,780,900
Mar 20, 2020115.12115.1298.25100.69100.693,441,000
Mar 19, 2020129.00130.26114.06115.12115.122,393,300
Mar 18, 2020129.61133.22122.63130.08130.082,661,200
Mar 17, 2020121.33140.29120.50138.50138.502,364,400
Mar 16, 2020115.50132.36115.35118.81118.812,367,600
Mar 13, 2020121.36128.33116.54128.29128.291,667,000
Mar 12, 2020122.21127.45114.28117.97117.972,494,900
Mar 11, 2020135.35136.63128.28129.67129.672,157,100
Mar 10, 2020138.15140.75131.30137.71137.712,185,400
Mar 09, 2020133.15139.78132.65137.19137.192,322,200
Mar 06, 2020136.01141.70134.63141.00141.001,492,800
Mar 05, 2020138.52140.49136.70139.36139.361,218,400
Mar 04, 2020133.07140.33133.07140.31140.311,528,700
Mar 03, 2020131.22134.75130.60131.42131.421,639,200
Mar 02, 2020124.33130.94124.08130.84130.841,860,400
Feb 28, 2020124.11125.80120.62123.66123.663,988,800
Feb 27, 2020132.77134.39127.72127.78127.781,277,700
Feb 26, 2020132.95134.93132.59133.04133.041,118,600
Feb 25, 2020136.71136.85132.77133.09133.091,056,500
Feb 24, 2020136.85137.75135.95136.53136.531,219,400
Feb 21, 2020137.41138.14137.12137.77137.771,222,200
Feb 20, 2020138.32138.67136.50137.30137.301,022,400
Feb 19, 2020139.07141.37138.24138.70138.701,288,700
Feb 18, 2020140.34140.57139.26139.26139.261,478,400
Feb 14, 2020137.52139.65137.01139.32139.321,091,200
Feb 13, 2020135.70137.23135.55136.95136.95814,200
Feb 12, 2020134.52136.11134.50135.70135.70996,000
Feb 11, 2020135.53135.99135.10135.34135.34746,800
Feb 10, 2020134.71135.55134.45135.21135.211,400,000
Feb 07, 2020135.88136.13134.39134.45134.45938,200
Feb 06, 2020134.62135.29134.17135.00135.00669,000
Feb 06, 20200.5 Dividend
Feb 05, 2020134.56135.67134.09135.07134.57923,300
Feb 04, 2020135.95136.81134.82134.84134.341,193,000
Feb 03, 2020136.33136.95136.15136.52136.011,253,800
Jan 31, 2020136.91137.73135.44136.20135.701,300,500
Jan 30, 2020135.82137.12135.60136.77136.26922,700
Jan 29, 2020136.00136.41135.28136.04135.54608,400
Jan 28, 2020135.53136.39135.07135.80135.30904,200
Jan 27, 2020136.00136.83134.93135.25134.75703,400
Jan 24, 2020135.29136.41135.20135.78135.28813,800
Jan 23, 2020134.03135.53133.81135.29134.79933,300
Jan 22, 2020133.80134.81133.27134.05133.551,255,000
Jan 21, 2020130.49133.40130.20133.22132.731,666,700
Jan 17, 2020128.83130.59128.81130.44129.961,338,400
Jan 16, 2020127.00128.73126.83128.57128.09984,200
Jan 15, 2020125.00127.03124.88126.88126.41912,600
Jan 14, 2020124.00124.57123.51124.57124.11886,100
Jan 13, 2020122.77124.03122.77123.74123.28961,800
Jan 10, 2020122.20122.74122.15122.56122.11754,700
Jan 09, 2020120.49122.22120.15122.13121.68803,600
Jan 08, 2020119.55121.19119.23120.49120.041,096,700
Jan 07, 2020120.43120.97119.91120.00119.56841,000
Jan 06, 2020120.99121.75120.49120.75120.30765,800
Jan 03, 2020120.44122.12120.44120.98120.53869,300
Jan 02, 2020123.00123.16119.58120.20119.761,618,900
Dec 31, 2019123.25123.82122.34122.85122.40766,800
Dec 30, 2019122.59123.29122.52123.05122.59737,800
Dec 27, 2019122.06122.97121.81122.96122.50575,500
Dec 26, 2019121.50122.29121.41121.88121.43309,600
Dec 24, 2019121.10122.02120.78121.62121.17243,400
Dec 23, 2019122.83123.11120.67121.39120.941,073,100
Dec 20, 2019122.59123.56121.67122.72122.271,914,600
Dec 19, 2019121.39122.09120.77121.66121.211,111,300
Dec 18, 2019120.88121.55119.85121.23120.781,115,600
Dec 17, 2019121.42121.75120.71120.90120.451,091,700
Dec 16, 2019119.43120.96118.93120.90120.451,020,500
Dec 13, 2019118.04119.58117.34119.20118.761,023,900
Dec 12, 2019120.60120.78117.97118.43117.991,249,200
Dec 11, 2019120.00120.97119.00120.90120.451,118,200
Dec 10, 2019122.64123.33122.13122.35121.90767,200
Dec 09, 2019123.03123.30122.23122.48122.03537,400
Dec 06, 2019123.13123.67122.61122.67122.22635,000
Dec 05, 2019121.90123.38121.90123.38122.92790,300
Dec 04, 2019120.65122.61120.44122.49122.04900,400
Dec 03, 2019120.77121.67120.44121.19120.74722,100
Dec 02, 2019120.94121.29120.09120.30119.85758,900
Nov 29, 2019121.49122.47120.94121.03120.58458,200
Nov 27, 2019120.96121.70120.78121.27120.82822,200
Nov 26, 2019119.56121.06119.34121.03120.581,102,800
Nov 25, 2019118.98119.78118.31119.31118.87646,200
Nov 22, 2019119.65119.73118.09119.04118.601,117,600
Nov 21, 2019120.78120.80119.15119.34118.90901,600
Nov 20, 2019119.15120.69119.11120.57120.121,547,300
Nov 19, 2019118.24119.64117.73119.13118.69945,500
Nov 18, 2019118.63119.92118.20118.68118.24750,700
Nov 15, 2019117.98118.31116.79118.24117.80713,100
Nov 14, 2019117.39118.74116.78117.85117.41580,400
Nov 13, 2019116.06117.17115.24116.93116.50813,800
Nov 12, 2019115.39116.33114.96115.38114.95745,500
Nov 11, 2019116.58117.20115.55115.59115.16749,400
Nov 08, 2019117.64118.18115.90116.30115.871,111,300
Nov 08, 20190.5 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...