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 |
| 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 |
| Mar 21, 2024 | $118.98 | $120.17 | $118.06 | $118.21 | 799 149 |
| Mar 20, 2024 | $117.76 | $118.16 | $116.70 | $118.09 | 1 134 176 |
| Mar 19, 2024 | $117.74 | $118.33 | $116.94 | $118.00 | 701 654 |
| Mar 18, 2024 | $117.15 | $118.20 | $116.38 | $117.23 | 887 110 |
| Mar 15, 2024 | $117.02 | $118.30 | $116.65 | $117.14 | 2 013 464 |
| Mar 14, 2024 | $120.12 | $120.65 | $117.46 | $118.48 | 1 048 537 |
| Mar 13, 2024 | $118.98 | $121.56 | $118.66 | $120.54 | 1 293 451 |
| Mar 12, 2024 | $119.53 | $120.70 | $118.23 | $119.18 | 1 821 028 |
| Mar 11, 2024 | $118.06 | $121.04 | $118.06 | $120.33 | 1 350 178 |
| Mar 08, 2024 | $119.93 | $120.00 | $117.85 | $118.44 | 2 232 325 |
| Mar 07, 2024 | $119.56 | $120.42 | $118.10 | $118.61 | 1 750 699 |
| Mar 06, 2024 | $120.15 | $120.92 | $119.36 | $120.31 | 1 303 319 |
| Mar 05, 2024 | $121.87 | $122.41 | $118.58 | $119.26 | 963 691 |
| Mar 04, 2024 | $118.91 | $121.88 | $118.83 | $121.70 | 1 098 325 |
| Mar 01, 2024 | $118.18 | $120.37 | $116.85 | $119.68 | 1 528 701 |
| Feb 29, 2024 | $118.79 | $119.41 | $117.48 | $118.54 | 1 025 111 |
| Feb 28, 2024 | $117.33 | $119.19 | $117.33 | $117.91 | 1 443 216 |
| Feb 27, 2024 | $117.33 | $118.28 | $117.03 | $118.03 | 1 248 249 |
