NYSE:AWK
American Water Works Stock Price (Quote)
$122.21
+0.710 (+0.584%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $116.38 | $122.41 | Thursday, 28th Mar 2024 AWK stock ended at $122.21. This is 0.584% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 1.61% from a day low at $120.44 to a day high of $122.38. |
90 days | $116.38 | $134.84 | |
52 weeks | $114.26 | $153.43 |
Historical American Water Works prices
Date | Open | High | Low | Close | Volume |
2024-03-28 | $121.69 | $122.38 | $120.44 | $122.21 | 2 004 200 |
2024-03-27 | $118.55 | $121.72 | $117.97 | $121.50 | 1 397 018 |
2024-03-26 | $116.98 | $117.90 | $116.59 | $117.84 | 1 403 030 |
2024-03-25 | $117.89 | $118.49 | $116.99 | $117.14 | 808 226 |
2024-03-22 | $119.06 | $119.06 | $117.34 | $117.75 | 678 150 |
2024-03-21 | $118.98 | $120.17 | $118.06 | $118.21 | 799 149 |
2024-03-20 | $117.76 | $118.16 | $116.70 | $118.09 | 1 134 176 |
2024-03-19 | $117.74 | $118.33 | $116.94 | $118.00 | 701 654 |
2024-03-18 | $117.15 | $118.20 | $116.38 | $117.23 | 887 110 |
2024-03-15 | $117.02 | $118.30 | $116.65 | $117.14 | 2 013 464 |
2024-03-14 | $120.12 | $120.65 | $117.46 | $118.48 | 1 048 537 |
2024-03-13 | $118.98 | $121.56 | $118.66 | $120.54 | 1 293 451 |
2024-03-12 | $119.53 | $120.70 | $118.23 | $119.18 | 1 821 028 |
2024-03-11 | $118.06 | $121.04 | $118.06 | $120.33 | 1 350 178 |
2024-03-08 | $119.93 | $120.00 | $117.85 | $118.44 | 2 232 325 |
2024-03-07 | $119.56 | $120.42 | $118.10 | $118.61 | 1 750 699 |
2024-03-06 | $120.15 | $120.92 | $119.36 | $120.31 | 1 303 319 |
2024-03-05 | $121.87 | $122.41 | $118.58 | $119.26 | 963 691 |
2024-03-04 | $118.91 | $121.88 | $118.83 | $121.70 | 1 098 325 |
2024-03-01 | $118.18 | $120.37 | $116.85 | $119.68 | 1 528 701 |
2024-02-29 | $118.79 | $119.41 | $117.48 | $118.54 | 1 025 111 |
2024-02-28 | $117.33 | $119.19 | $117.33 | $117.91 | 1 443 216 |
2024-02-27 | $117.33 | $118.28 | $117.03 | $118.03 | 1 248 249 |
2024-02-26 | $118.83 | $118.83 | $116.72 | $117.43 | 1 496 454 |
2024-02-23 | $119.53 | $119.90 | $118.32 | $118.96 | 1 355 049 |