American Water Works Company, Inc. (AWK) NYSE

142.91

-1.01(-0.70%)

Updated at August 18 03:06PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 2025142.94143.92143.92144.98142.89923,760
August 14, 2025143.8143.41143.41144.24142.781.09M
August 13, 2025142.08143.73143.73143.77141.771.17M
August 12, 2025144.26142.09142.09145140.681.66M
August 11, 2025145.81145.55144.72146.2144.71.09M
August 08, 2025144.83145.36145.36145.64144.571.99M
August 07, 2025141.15144.42144.42144.7141.151.77M
August 06, 2025142141.91141.91143.39141.472.09M
August 05, 2025142.13141.5141.5142.72140.726.16M
August 04, 2025145.72147147147.65145.531.3M
August 01, 2025142.48145.72145.72146.41140.712.69M
July 31, 2025138.5140.24140.24141.08137.52.08M
July 30, 2025139.77139.65139.65141.17139.191.11M
July 29, 2025138.62140.95140.95141137.911.14M
July 28, 2025139.55138.71138.71140.54137.851.07M
July 25, 2025140.19140.32140.32141.06139.68893,935
July 24, 2025141.92140.51140.51142.08140.461.19M
July 23, 2025144.36141.88141.88144.75140.411.17M
July 22, 2025142.7144.91144.91146.29142.091.14M
July 21, 2025143.18142.84142.84144.32142.57753,100
July 18, 2025142.47142.91142.91144.671421.93M
July 17, 2025141.22142.21142.21142.73140.021.2M
July 16, 2025140.73141.72141.72142.07139.75941,950
July 15, 2025142.66140.83140.83143.04140.71958,005
July 14, 2025142.56143.35143.35144.35142.39998,876
July 11, 2025141.68142.29142.29143.02140.74948,500
July 10, 2025140.27142.68142.68143.66140.18922,287
July 09, 2025140.82141.8141.8142.21139.911.41M
July 08, 2025138.61141.02141.02141.191371.38M
July 07, 2025140.01139.96139.96140.49138.91888,331
July 03, 2025140.47140.05140.05141.31139.6683,800
July 02, 2025142.03140.31140.31142.49140.091.21M
July 01, 2025139.37142.56142.56143.18139.061.4M
June 30, 2025138.04139.11139.11139.19137.431.3M
June 27, 2025137.71137.92137.92138.82136.751.56M
June 26, 2025140.57138.42138.42140.92137.89929,933
June 25, 2025141.2140.05140.05141.72139.281.08M
June 24, 2025142.89142.18142.18143.46141.82990,849
June 23, 2025142.03143.99143.99144.09142861,730
June 20, 2025140.99141.25141.25142.25140.082.42M
June 18, 2025141.01141.1141.1141.66139.85976,201
June 17, 2025140.47140.92140.92141.13138.381.2M
June 16, 2025142.06140.47140.47142.85139.681.13M
June 13, 2025142.23141.44141.44143.16141.14741,200
June 12, 2025141.62141.32141.32141.72140.17709,613
June 11, 2025141.34140.61140.61142.09140.19826,938
June 10, 2025139.82141.27141.27142.17139.41924,200
June 09, 2025139.39139.81139.81140.29137.4895,037
June 06, 2025140.17140.05140.05141.44139.41719,118
June 05, 2025139.19140.02140.02140.42138.53793,600
June 04, 2025141.76138.84138.84141.76138.811.44M
June 03, 2025142.24141.86141.86142.24140.121.1M
June 02, 2025141.83142.42142.42143.16140.92791,400
May 30, 2025142.23142.97142.97143.68140.823.77M
May 29, 2025140141.54141.54141.99139.71.1M
May 28, 2025142.45140.87140.87142.97140.43920,100
May 27, 2025143.63143.14143.14144.16142.761.09M
May 23, 2025143.4143.61143.61143.91141.4740,331
May 22, 2025143141.85141.85143.52140.671.16M
May 21, 2025143.73143.48143.48144.65142.751.7M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved