American Water Works Company, Inc. (AWK)
NYSE: AWK · Real-Time Price · USD
143.18
-0.94 (-0.65%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 143.26 | 144.17 | 142.57 | 143.18 | 143.18 | -0.65% | 938,628 |
| Sep 25, 2024 | 145.70 | 146.01 | 143.39 | 144.12 | 144.12 | -0.63% | 1,082,264 |
| Sep 24, 2024 | 146.48 | 147.99 | 144.86 | 145.04 | 145.04 | -1.69% | 1,838,831 |
| Sep 23, 2024 | 147.89 | 149.10 | 147.15 | 147.54 | 147.54 | 0.21% | 814,898 |
| Sep 20, 2024 | 149.08 | 149.13 | 145.74 | 147.23 | 147.23 | -1.24% | 3,350,380 |
| Sep 19, 2024 | 148.22 | 149.28 | 147.15 | 149.08 | 149.08 | 0.09% | 1,190,606 |
| Sep 18, 2024 | 149.48 | 150.16 | 148.11 | 148.94 | 148.94 | -0.64% | 1,183,226 |
| Sep 17, 2024 | 149.09 | 150.68 | 148.83 | 149.90 | 149.90 | 0.54% | 1,028,042 |
| Sep 16, 2024 | 148.94 | 149.78 | 148.52 | 149.09 | 149.09 | 0.65% | 714,239 |
| Sep 13, 2024 | 147.53 | 148.19 | 146.60 | 148.13 | 148.13 | 0.68% | 738,103 |
| Sep 12, 2024 | 146.89 | 147.73 | 145.47 | 147.13 | 147.13 | 0.06% | 706,820 |
| Sep 11, 2024 | 147.75 | 147.98 | 144.75 | 147.04 | 147.04 | -0.78% | 1,052,918 |
| Sep 10, 2024 | 146.43 | 148.55 | 145.85 | 148.20 | 148.20 | 1.50% | 958,103 |
| Sep 9, 2024 | 144.05 | 146.06 | 143.62 | 146.01 | 146.01 | 1.44% | 837,676 |
| Sep 6, 2024 | 144.91 | 145.56 | 143.56 | 143.94 | 143.94 | -0.39% | 871,870 |
| Sep 5, 2024 | 145.08 | 145.39 | 143.96 | 144.51 | 144.51 | 0.25% | 702,491 |
| Sep 4, 2024 | 143.82 | 145.71 | 142.99 | 144.15 | 144.15 | 0.47% | 831,632 |
| Sep 3, 2024 | 142.85 | 145.24 | 142.52 | 143.48 | 143.48 | 0.25% | 914,521 |
| Aug 30, 2024 | 142.19 | 143.52 | 141.06 | 143.12 | 143.12 | 0.92% | 1,833,474 |
| Aug 29, 2024 | 141.86 | 142.41 | 140.73 | 141.82 | 141.82 | 0.04% | 811,314 |
| Aug 28, 2024 | 140.83 | 143.34 | 139.81 | 141.77 | 141.77 | 1.14% | 983,117 |
| Aug 27, 2024 | 140.51 | 141.72 | 139.69 | 140.17 | 140.17 | -0.63% | 553,083 |
| Aug 26, 2024 | 141.20 | 142.25 | 140.51 | 141.06 | 141.06 | 0.46% | 418,788 |
| Aug 23, 2024 | 140.42 | 141.15 | 139.55 | 140.42 | 140.42 | 0.29% | 521,426 |
| Aug 22, 2024 | 140.67 | 141.15 | 138.89 | 140.02 | 140.02 | -0.53% | 771,941 |
| Aug 21, 2024 | 141.09 | 141.39 | 140.03 | 140.77 | 140.77 | -0.35% | 632,910 |
| Aug 20, 2024 | 141.73 | 142.11 | 140.95 | 141.27 | 141.27 | -0.21% | 520,577 |
| Aug 19, 2024 | 141.17 | 142.07 | 141.07 | 141.57 | 141.57 | 0.42% | 457,857 |
| Aug 16, 2024 | 142.17 | 142.70 | 140.65 | 140.98 | 140.98 | -0.74% | 643,659 |
| Aug 15, 2024 | 141.29 | 143.00 | 140.59 | 142.03 | 142.03 | 0.25% | 883,670 |
| Aug 14, 2024 | 141.00 | 142.80 | 140.17 | 141.67 | 141.67 | 0.20% | 562,395 |
| Aug 13, 2024 | 142.47 | 142.72 | 141.21 | 141.39 | 141.39 | -0.82% | 873,327 |
| Aug 12, 2024 | 142.11 | 142.78 | 141.09 | 142.56 | 141.79 | 0.20% | 676,711 |
| Aug 9, 2024 | 144.85 | 145.01 | 140.27 | 142.28 | 141.51 | -1.68% | 1,057,111 |
| Aug 8, 2024 | 143.43 | 146.59 | 143.16 | 144.71 | 143.93 | 0.64% | 1,188,272 |
| Aug 7, 2024 | 143.89 | 146.40 | 143.63 | 143.79 | 143.02 | 0.13% | 797,593 |
| Aug 6, 2024 | 144.15 | 145.65 | 142.95 | 143.60 | 142.83 | 0.62% | 1,132,177 |
| Aug 5, 2024 | 148.99 | 149.00 | 142.70 | 142.72 | 141.95 | -3.14% | 1,299,229 |
| Aug 2, 2024 | 147.08 | 148.16 | 144.03 | 147.35 | 146.56 | 1.97% | 1,210,560 |
| Aug 1, 2024 | 142.99 | 145.47 | 142.13 | 144.50 | 143.72 | 1.50% | 1,109,124 |
| Jul 31, 2024 | 141.68 | 142.99 | 141.35 | 142.36 | 141.59 | -0.91% | 1,123,995 |
| Jul 30, 2024 | 141.43 | 143.92 | 141.43 | 143.67 | 142.90 | 1.63% | 848,283 |
| Jul 29, 2024 | 141.99 | 142.00 | 139.90 | 141.36 | 140.60 | -0.25% | 748,286 |
| Jul 26, 2024 | 141.09 | 142.36 | 140.37 | 141.71 | 140.95 | 1.15% | 645,036 |
| Jul 25, 2024 | 143.00 | 144.30 | 139.30 | 140.10 | 139.35 | -1.62% | 1,009,077 |
| Jul 24, 2024 | 141.11 | 143.41 | 140.74 | 142.40 | 141.63 | 1.36% | 987,140 |
| Jul 23, 2024 | 141.30 | 141.81 | 140.24 | 140.49 | 139.73 | -0.92% | 573,633 |
| Jul 22, 2024 | 140.91 | 142.25 | 140.55 | 141.80 | 141.04 | 0.45% | 545,873 |
| Jul 19, 2024 | 141.50 | 142.11 | 140.37 | 141.16 | 140.40 | -0.13% | 856,018 |
| Jul 18, 2024 | 141.74 | 144.26 | 140.52 | 141.35 | 140.59 | -0.83% | 835,243 |
| Jul 17, 2024 | 139.57 | 143.46 | 139.08 | 142.53 | 141.76 | 2.48% | 1,190,632 |
| Jul 16, 2024 | 137.25 | 139.22 | 136.82 | 139.08 | 138.33 | 2.02% | 670,059 |
| Jul 15, 2024 | 138.25 | 138.56 | 136.23 | 136.33 | 135.60 | -1.98% | 794,673 |
| Jul 12, 2024 | 136.95 | 140.76 | 136.75 | 139.08 | 138.33 | 2.10% | 1,207,417 |
| Jul 11, 2024 | 133.46 | 137.22 | 133.24 | 136.22 | 135.49 | 3.02% | 1,251,035 |
| Jul 10, 2024 | 131.24 | 132.45 | 130.86 | 132.23 | 131.52 | 1.16% | 681,957 |
| Jul 9, 2024 | 129.54 | 131.31 | 128.87 | 130.72 | 130.02 | 0.62% | 698,189 |
| Jul 8, 2024 | 130.35 | 130.81 | 129.67 | 129.92 | 129.22 | -0.07% | 874,614 |
| Jul 5, 2024 | 128.63 | 130.18 | 127.21 | 130.01 | 129.31 | 1.60% | 713,906 |
| Jul 3, 2024 | 128.60 | 129.88 | 127.85 | 127.96 | 127.27 | -0.39% | 402,683 |
| Jul 2, 2024 | 128.08 | 129.80 | 127.80 | 128.46 | 127.77 | 0.55% | 665,363 |
| Jul 1, 2024 | 129.48 | 130.96 | 127.20 | 127.76 | 127.07 | -1.08% | 767,267 |
| Jun 28, 2024 | 129.75 | 129.92 | 128.27 | 129.16 | 128.47 | -0.09% | 1,201,891 |
| Jun 27, 2024 | 129.30 | 129.47 | 127.98 | 129.27 | 128.57 | -0.24% | 662,054 |
| Jun 26, 2024 | 128.39 | 129.75 | 128.13 | 129.58 | 128.88 | 0.16% | 691,111 |
| Jun 25, 2024 | 132.30 | 132.35 | 129.22 | 129.37 | 128.67 | -2.13% | 782,369 |
| Jun 24, 2024 | 130.83 | 133.35 | 130.69 | 132.18 | 131.47 | 1.26% | 802,053 |
| Jun 21, 2024 | 130.28 | 131.69 | 129.46 | 130.54 | 129.84 | 0.21% | 1,960,281 |
| Jun 20, 2024 | 130.50 | 131.00 | 129.45 | 130.26 | 129.56 | -0.16% | 1,061,582 |
| Jun 18, 2024 | 128.19 | 130.65 | 128.13 | 130.47 | 129.77 | 1.36% | 1,085,222 |
| Jun 17, 2024 | 128.28 | 130.03 | 127.36 | 128.72 | 128.03 | -0.45% | 781,879 |
| Jun 14, 2024 | 128.41 | 129.69 | 127.44 | 129.30 | 128.60 | 0.06% | 953,785 |
| Jun 13, 2024 | 128.10 | 129.93 | 127.19 | 129.22 | 128.53 | 0.85% | 947,213 |
| Jun 12, 2024 | 130.57 | 130.88 | 128.05 | 128.13 | 127.44 | 0.16% | 846,702 |
| Jun 11, 2024 | 127.52 | 128.87 | 127.10 | 127.92 | 127.23 | -0.50% | 1,050,547 |
| Jun 10, 2024 | 128.00 | 128.85 | 127.33 | 128.56 | 127.87 | 0.24% | 1,185,307 |
| Jun 7, 2024 | 129.27 | 129.56 | 128.15 | 128.25 | 127.56 | -1.81% | 1,096,066 |
| Jun 6, 2024 | 131.10 | 132.16 | 130.13 | 130.62 | 129.92 | -0.80% | 797,867 |
| Jun 5, 2024 | 132.62 | 132.62 | 131.11 | 131.68 | 130.97 | -0.86% | 861,086 |
| Jun 4, 2024 | 130.77 | 133.16 | 130.24 | 132.82 | 132.11 | 1.57% | 1,134,847 |
| Jun 3, 2024 | 131.13 | 132.22 | 130.01 | 130.77 | 130.07 | - | 1,186,025 |
| May 31, 2024 | 126.87 | 130.94 | 126.63 | 130.77 | 130.07 | 3.56% | 3,003,142 |
| May 30, 2024 | 124.58 | 126.36 | 124.11 | 126.28 | 125.60 | 1.75% | 886,781 |
| May 29, 2024 | 125.02 | 125.29 | 123.68 | 124.11 | 123.44 | -1.69% | 987,799 |
| May 28, 2024 | 128.05 | 128.97 | 126.02 | 126.24 | 125.56 | -1.55% | 1,164,681 |
| May 24, 2024 | 128.69 | 128.93 | 127.59 | 128.23 | 127.54 | -0.29% | 830,758 |
| May 23, 2024 | 132.84 | 132.84 | 128.40 | 128.60 | 127.91 | -3.85% | 1,031,845 |
| May 22, 2024 | 134.11 | 134.59 | 133.16 | 133.75 | 133.03 | -0.45% | 1,495,438 |
| May 21, 2024 | 133.59 | 134.38 | 132.82 | 134.36 | 133.64 | 0.59% | 715,990 |
| May 20, 2024 | 133.80 | 133.98 | 132.47 | 133.57 | 132.85 | -0.14% | 913,972 |
| May 17, 2024 | 134.14 | 134.14 | 133.14 | 133.76 | 133.04 | -0.38% | 924,165 |
| May 16, 2024 | 133.41 | 134.61 | 133.09 | 134.27 | 133.55 | 0.39% | 1,248,229 |
| May 15, 2024 | 134.75 | 135.11 | 133.08 | 133.75 | 133.03 | 0.47% | 1,281,741 |
| May 14, 2024 | 134.83 | 135.00 | 132.86 | 133.13 | 132.41 | -0.49% | 1,060,894 |
| May 13, 2024 | 135.00 | 135.53 | 133.28 | 133.78 | 133.06 | -1.27% | 852,532 |
| May 10, 2024 | 134.83 | 135.71 | 134.41 | 135.50 | 134.01 | 0.83% | 1,763,571 |
| May 9, 2024 | 132.87 | 134.78 | 132.18 | 134.38 | 132.90 | 1.14% | 1,308,683 |
| May 8, 2024 | 131.40 | 133.00 | 131.20 | 132.87 | 131.40 | 0.80% | 1,417,915 |
| May 7, 2024 | 131.30 | 132.46 | 130.09 | 131.82 | 130.37 | 1.21% | 1,597,727 |
| May 6, 2024 | 129.62 | 130.39 | 128.21 | 130.25 | 128.81 | 1.17% | 1,479,489 |