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 | $5.34 | $19.02 | 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 | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Dec 12, 2023 | $130.92 | $131.10 | $130.04 | $131.03 | 847 493 |
| Dec 11, 2023 | $130.37 | $131.33 | $129.77 | $130.71 | 787 033 |
| Dec 08, 2023 | $132.16 | $132.35 | $130.91 | $131.35 | 460 288 |
| Dec 07, 2023 | $133.04 | $133.45 | $131.77 | $132.55 | 620 475 |
| Dec 06, 2023 | $132.21 | $133.04 | $131.71 | $132.70 | 497 612 |
| Dec 05, 2023 | $132.86 | $133.01 | $130.59 | $131.38 | 646 745 |
| Dec 04, 2023 | $131.93 | $133.82 | $131.77 | $133.14 | 800 257 |
| Dec 01, 2023 | $131.57 | $133.43 | $130.63 | $133.24 | 780 060 |
| Nov 30, 2023 | $131.76 | $132.91 | $130.89 | $131.84 | 734 699 |
| Nov 29, 2023 | $131.44 | $132.54 | $130.49 | $131.22 | 947 199 |
| Nov 28, 2023 | $130.39 | $131.75 | $129.99 | $130.66 | 738 406 |
| Nov 27, 2023 | $131.65 | $132.24 | $130.60 | $130.75 | 1 223 234 |
| Nov 24, 2023 | $130.35 | $132.06 | $130.09 | $132.06 | 554 706 |
| Nov 22, 2023 | $131.73 | $132.37 | $130.41 | $130.47 | 721 746 |
| Nov 21, 2023 | $130.97 | $131.65 | $130.13 | $130.83 | 854 549 |
| Nov 20, 2023 | $130.75 | $131.99 | $129.50 | $130.67 | 1 017 677 |
| Nov 17, 2023 | $131.55 | $132.15 | $130.63 | $132.10 | 1 147 587 |
| Nov 16, 2023 | $131.72 | $133.00 | $130.84 | $130.99 | 1 068 850 |
| Nov 15, 2023 | $129.84 | $131.56 | $127.86 | $130.45 | 1 492 083 |
| Nov 14, 2023 | $126.46 | $129.92 | $125.92 | $129.74 | 1 584 104 |
| Nov 13, 2023 | $122.42 | $122.83 | $121.13 | $121.79 | 733 526 |
| Nov 10, 2023 | $124.99 | $124.99 | $122.96 | $123.50 | 758 673 |
| Nov 09, 2023 | $126.42 | $126.58 | $123.94 | $124.27 | 928 975 |
| Nov 08, 2023 | $126.55 | $126.55 | $125.34 | $126.14 | 831 051 |
| Nov 07, 2023 | $128.70 | $130.17 | $126.62 | $126.86 | 1 186 060 |
