NYSE:AWK
American Water Works Stock Price (Quote)
$120.78
-0.770 (-0.633%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $113.34 | $122.50 | Friday, 26th Apr 2024 AWK stock ended at $120.78. This is 0.633% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.20% from a day low at $120.76 to a day high of $122.21. |
| 90 days | $113.34 | $126.55 | |
| 52 weeks | $113.34 | $151.24 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $121.69 | $122.21 | $120.76 | $120.78 | 1 021 490 |
| Apr 25, 2024 | $121.37 | $122.37 | $119.93 | $121.55 | 1 365 841 |
| Apr 24, 2024 | $118.79 | $121.66 | $118.15 | $121.36 | 1 219 454 |
| Apr 23, 2024 | $119.31 | $120.55 | $119.02 | $119.87 | 1 253 755 |
| Apr 22, 2024 | $118.60 | $119.79 | $117.67 | $119.26 | 1 084 874 |
| Apr 19, 2024 | $117.94 | $119.39 | $117.65 | $118.52 | 1 171 641 |
| Apr 18, 2024 | $116.12 | $117.57 | $115.09 | $117.35 | 1 357 770 |
| Apr 17, 2024 | $113.84 | $115.77 | $113.53 | $115.40 | 1 801 332 |
| Apr 16, 2024 | $115.45 | $115.45 | $113.34 | $113.82 | 1 896 978 |
| Apr 15, 2024 | $116.72 | $117.42 | $115.13 | $115.98 | 1 518 078 |
| Apr 12, 2024 | $117.87 | $117.87 | $115.97 | $116.57 | 1 012 369 |
| Apr 11, 2024 | $119.22 | $119.60 | $116.90 | $117.82 | 1 651 492 |
| Apr 10, 2024 | $118.99 | $119.33 | $117.03 | $118.31 | 2 176 377 |
| Apr 09, 2024 | $120.78 | $122.21 | $120.27 | $121.85 | 1 016 210 |
| Apr 08, 2024 | $118.84 | $120.46 | $118.64 | $120.02 | 1 216 495 |
| Apr 05, 2024 | $119.24 | $119.76 | $117.85 | $118.52 | 876 876 |
| Apr 04, 2024 | $120.10 | $120.94 | $119.26 | $120.38 | 999 967 |
| Apr 03, 2024 | $119.19 | $119.73 | $118.26 | $118.93 | 724 470 |
| Apr 02, 2024 | $120.11 | $121.47 | $118.82 | $119.56 | 973 203 |
| Apr 01, 2024 | $122.44 | $122.50 | $119.54 | $120.30 | 848 233 |
| Mar 28, 2024 | $121.69 | $122.38 | $120.44 | $122.21 | 2 004 200 |
| Mar 27, 2024 | $118.55 | $121.72 | $117.97 | $121.50 | 1 397 018 |
| Mar 26, 2024 | $116.98 | $117.90 | $116.59 | $117.84 | 1 403 030 |
| Mar 25, 2024 | $117.89 | $118.49 | $116.99 | $117.14 | 808 226 |
| Mar 22, 2024 | $119.06 | $119.06 | $117.34 | $117.75 | 678 150 |
