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 |
| Jan 19, 2024 | $126.05 | $126.25 | $124.50 | $125.30 | 1 025 139 |
| Jan 18, 2024 | $127.99 | $128.01 | $125.41 | $125.83 | 1 080 493 |
| Jan 17, 2024 | $128.96 | $130.89 | $127.45 | $128.42 | 1 299 474 |
| Jan 16, 2024 | $131.41 | $132.74 | $130.31 | $130.41 | 581 399 |
| Jan 12, 2024 | $132.30 | $133.05 | $131.72 | $132.21 | 670 971 |
| Jan 11, 2024 | $133.32 | $133.58 | $130.45 | $131.53 | 702 932 |
| Jan 10, 2024 | $133.10 | $134.30 | $132.78 | $133.62 | 425 554 |
| Jan 09, 2024 | $132.30 | $134.84 | $131.77 | $132.74 | 1 001 452 |
| Jan 08, 2024 | $131.48 | $133.14 | $130.73 | $133.04 | 1 026 318 |
| Jan 05, 2024 | $131.35 | $132.89 | $130.41 | $131.89 | 862 061 |
| Jan 04, 2024 | $133.27 | $133.70 | $131.44 | $131.76 | 551 444 |
| Jan 03, 2024 | $133.20 | $133.99 | $132.44 | $133.51 | 949 794 |
| Jan 02, 2024 | $131.19 | $134.02 | $130.78 | $133.51 | 790 920 |
| Dec 29, 2023 | $132.47 | $133.10 | $131.41 | $131.99 | 799 586 |
| Dec 28, 2023 | $131.22 | $133.27 | $131.22 | $132.98 | 604 375 |
| Dec 27, 2023 | $132.14 | $132.95 | $131.68 | $132.23 | 571 168 |
| Dec 26, 2023 | $131.65 | $132.82 | $131.41 | $132.27 | 340 485 |
| Dec 22, 2023 | $132.18 | $132.95 | $131.10 | $131.56 | 492 379 |
| Dec 21, 2023 | $131.52 | $132.46 | $130.51 | $131.50 | 439 425 |
| Dec 20, 2023 | $132.42 | $133.91 | $130.75 | $130.80 | 797 017 |
| Dec 19, 2023 | $131.26 | $132.64 | $130.94 | $132.62 | 855 985 |
| Dec 18, 2023 | $131.83 | $132.54 | $130.31 | $130.87 | 736 676 |
| Dec 15, 2023 | $133.13 | $133.85 | $130.47 | $131.75 | 1 351 028 |
| Dec 14, 2023 | $136.70 | $137.43 | $133.75 | $134.49 | 948 685 |
| Dec 13, 2023 | $131.12 | $135.15 | $130.00 | $135.08 | 1 368 027 |
