NYSE:AWK
American Water Works Stock Price (Quote)
$131.82
+1.57 (+1.21%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 AWK stock ended at $131.82. This is 1.21% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 1.82% from a day low at $130.09 to a day high of $132.46. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Jun 14, 2023 | $146.36 | $146.36 | $146.36 | $146.36 | 0 |
| Jun 13, 2023 | $145.23 | $146.46 | $144.71 | $146.36 | 671 385 |
| Jun 12, 2023 | $147.14 | $147.48 | $144.67 | $146.03 | 867 195 |
| Jun 09, 2023 | $147.52 | $147.70 | $145.36 | $146.66 | 684 928 |
| Jun 08, 2023 | $146.16 | $147.45 | $145.64 | $147.12 | 445 133 |
| Jun 07, 2023 | $144.26 | $147.21 | $142.97 | $147.08 | 545 758 |
| Jun 06, 2023 | $146.63 | $146.63 | $144.76 | $144.79 | 572 488 |
| Jun 05, 2023 | $145.39 | $146.92 | $144.62 | $145.91 | 473 973 |
| Jun 02, 2023 | $142.83 | $146.16 | $142.35 | $145.79 | 716 930 |
| Jun 01, 2023 | $144.45 | $144.51 | $142.23 | $143.57 | 1 079 253 |
| May 31, 2023 | $143.33 | $144.60 | $141.84 | $144.45 | 2 437 523 |
| May 30, 2023 | $143.84 | $145.60 | $143.06 | $143.20 | 638 424 |
| May 26, 2023 | $143.10 | $143.52 | $141.86 | $143.46 | 602 443 |
| May 25, 2023 | $143.38 | $143.44 | $141.54 | $142.45 | 599 791 |
| May 24, 2023 | $143.59 | $144.52 | $142.76 | $143.17 | 495 454 |
| May 23, 2023 | $143.12 | $145.07 | $142.79 | $143.50 | 802 766 |
| May 22, 2023 | $141.50 | $144.49 | $141.29 | $143.57 | 829 149 |
| May 19, 2023 | $142.53 | $143.09 | $141.39 | $141.45 | 522 271 |
| May 18, 2023 | $142.51 | $142.87 | $140.49 | $141.73 | 719 689 |
| May 17, 2023 | $144.91 | $145.00 | $143.16 | $143.61 | 738 352 |
| May 16, 2023 | $147.16 | $147.46 | $143.96 | $144.70 | 724 649 |
| May 15, 2023 | $150.42 | $150.45 | $147.00 | $147.56 | 594 139 |
| May 12, 2023 | $150.35 | $151.24 | $149.17 | $149.77 | 825 976 |
| May 11, 2023 | $149.99 | $150.03 | $148.01 | $149.42 | 722 685 |
| May 10, 2023 | $148.91 | $150.19 | $148.14 | $149.74 | 967 392 |
