American Water Works Company, Inc. (AWK) NYSE

131.26

+0.96(+0.74%)

Updated at January 13 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 2026129.67131.26131.26131.38128.682.2M
January 12, 2026130.31130.3130.3132.27129.261.69M
January 09, 2026128.57127.98127.98129.92127.571.47M
January 08, 2026126.72129.27129.27129.93126.721.74M
January 07, 2026129.56127.27127.27130.54127.171.42M
January 06, 2026127.18128.97128.97129.93126.851.66M
January 05, 2026129.58127.4127.4130.1125.562.39M
January 02, 2026130.23130.32130.32131.36129.13864,766
December 31, 2025130.92130.5130.5131.38130.36658,900
December 30, 2025130.94131.13131.13131.84130.7789,427
December 29, 2025130.88130.95130.95131.52129.56732,534
December 26, 2025131.33130.55130.55131.52130.23563,436
December 24, 2025130.66131.28131.28131.4130.62356,643
December 23, 2025131.55130.75130.75131.73130.46869,117
December 22, 2025129.8131.68131.68132.19129.09745,561
December 19, 2025132.68130.25130.25132.68130.222.99M
December 18, 2025132.76133.02133.02134.64132.551.77M
December 17, 2025132.2134.01134.01134.21131.581.8M
December 16, 2025134.68132.72132.72135.53131.952.64M
December 15, 2025132.06134.13134.13134.41131.52.19M
December 12, 2025130.53131.55131.55132.2130.421.95M
December 11, 2025129.64130.09130.09132.21292.03M
December 10, 2025128.15128.72128.72129.17127.512.8M
December 09, 2025128.93128.15128.15130.11127.882.18M
December 08, 2025129.13128.46128.46130127.642.26M
December 05, 2025128.38129.5129.5130.26128.071.57M
December 04, 2025130.86128.93128.93131.541282.61M
December 03, 2025131.22130.97130.97132.45129.632.18M
December 02, 2025131.73130.75130.75133.37129.482.74M
December 01, 2025129.79131131131.98129.043.29M
November 28, 2025129.18130.07130.07130.67128.5845,028
November 26, 2025131129.85129.85131.69129.831.52M
November 25, 2025132.65130.39130.39133130.251.49M
November 24, 2025132.74131.51131.51132.85131.015.46M
November 21, 2025129.06132.74132.74133.98127.943.64M
November 20, 2025127.31128.13128.13128.32125.912.06M
November 19, 2025129.7127.12127.12130.24126.741.96M
November 18, 2025132.9129.91129.91133.31129.511.78M
November 17, 2025132.31132.68132.68133.26131.462.08M
November 14, 2025132.65131.62131.62133.98130.742.02M
November 13, 2025128.61131.46131.46132.221282.19M
November 12, 2025129.96129.77128.94130.36129.011.51M
November 11, 2025129.39130.01129.18130.79128.951.42M
November 10, 2025129.71128.94128.12130.35127.611.78M
November 07, 2025130.19130.84130.84131.59129.711.45M
November 06, 2025131.17129.5129.5132.44129.311.42M
November 05, 2025130.02130.97130.97132.58129.42.95M
November 04, 2025127.4128.08128.08129.66126.792.66M
November 03, 2025128.28125.97125.97128.42125.491.91M
October 31, 2025125.77128.43128.43128.75123.92.81M
October 30, 2025130.13126.7126.7131.05126.452.3M
October 29, 2025133.86130.06130.06134.46129.962.21M
October 28, 2025137.9134.81134.81139.59134.312.03M
October 27, 2025139.03137.99137.99140.5135.43.44M
October 24, 2025143.49141.59141.59143.49141.51966,500
October 23, 2025144.24142.58142.58144.88141.65746,416
October 22, 2025143.33143.73143.73145.42142.85828,400
October 21, 2025145.45144.16144.16145.64142.81.1M
October 20, 2025143.99145.43145.43145.61143.021.11M
October 17, 2025143.53143.81143.81144.82142.821.31M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved