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 |
| Feb 26, 2024 | $118.83 | $118.83 | $116.72 | $117.43 | 1 496 454 |
| Feb 23, 2024 | $119.53 | $119.90 | $118.32 | $118.96 | 1 355 049 |
| Feb 22, 2024 | $121.43 | $121.67 | $117.81 | $119.68 | 2 084 203 |
| Feb 21, 2024 | $121.13 | $121.99 | $120.41 | $121.73 | 2 545 258 |
| Feb 20, 2024 | $122.09 | $123.19 | $120.49 | $121.16 | 1 718 176 |
| Feb 16, 2024 | $122.20 | $123.19 | $120.85 | $122.82 | 1 979 688 |
| Feb 15, 2024 | $122.32 | $124.34 | $120.61 | $124.26 | 1 506 932 |
| Feb 14, 2024 | $120.00 | $120.97 | $119.24 | $120.48 | 1 191 908 |
| Feb 13, 2024 | $121.72 | $122.35 | $118.98 | $119.78 | 1 296 390 |
| Feb 12, 2024 | $122.16 | $123.85 | $121.55 | $123.64 | 1 255 792 |
| Feb 09, 2024 | $121.42 | $122.62 | $121.08 | $122.20 | 718 934 |
| Feb 08, 2024 | $121.62 | $122.01 | $120.55 | $121.83 | 906 521 |
| Feb 07, 2024 | $122.36 | $123.00 | $121.37 | $121.95 | 856 276 |
| Feb 06, 2024 | $121.36 | $122.89 | $120.61 | $122.52 | 1 332 446 |
| Feb 05, 2024 | $121.95 | $122.52 | $121.18 | $121.52 | 1 203 249 |
| Feb 02, 2024 | $123.27 | $124.96 | $122.28 | $123.36 | 894 173 |
| Feb 01, 2024 | $123.86 | $125.35 | $122.92 | $125.24 | 877 186 |
| Jan 31, 2024 | $125.51 | $126.55 | $123.15 | $124.02 | 1 542 040 |
| Jan 30, 2024 | $125.03 | $125.48 | $123.96 | $124.40 | 1 056 922 |
| Jan 29, 2024 | $124.47 | $126.35 | $122.45 | $125.75 | 1 029 190 |
| Jan 26, 2024 | $124.60 | $124.95 | $122.95 | $123.16 | 534 269 |
| Jan 25, 2024 | $123.04 | $123.99 | $122.23 | $123.98 | 1 033 551 |
| Jan 24, 2024 | $127.13 | $127.29 | $121.38 | $121.94 | 1 269 418 |
| Jan 23, 2024 | $127.45 | $128.02 | $125.65 | $126.26 | 1 247 754 |
| Jan 22, 2024 | $125.42 | $127.64 | $125.31 | $126.86 | 878 848 |
