NYSE:AWK
American Water Works Stock Price (Quote)
$132.87
+1.05 (+0.797%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 AWK stock ended at $132.87. This is 0.797% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 1.38% from a day low at $131.20 to a day high of $133.00. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Nov 07, 2023 | $128.70 | $130.17 | $126.62 | $126.86 | 1 186 060 |
| Nov 06, 2023 | $130.08 | $131.25 | $127.26 | $127.58 | 935 653 |
| Nov 03, 2023 | $127.16 | $131.49 | $126.89 | $130.04 | 2 504 477 |
| Nov 02, 2023 | $120.24 | $125.15 | $120.24 | $124.49 | 1 585 779 |
| Nov 01, 2023 | $117.59 | $119.44 | $115.99 | $118.80 | 1 423 831 |
| Oct 31, 2023 | $117.02 | $118.12 | $116.32 | $117.65 | 1 452 329 |
| Oct 30, 2023 | $116.68 | $117.62 | $115.53 | $116.71 | 821 789 |
| Oct 27, 2023 | $117.71 | $118.01 | $115.90 | $116.39 | 843 747 |
| Oct 26, 2023 | $117.12 | $119.09 | $116.98 | $118.02 | 966 491 |
| Oct 25, 2023 | $117.29 | $117.29 | $115.67 | $116.50 | 1 048 607 |
| Oct 24, 2023 | $116.84 | $118.51 | $116.26 | $117.77 | 993 783 |
| Oct 23, 2023 | $114.62 | $116.80 | $114.26 | $115.50 | 1 054 690 |
| Oct 20, 2023 | $116.80 | $117.75 | $115.64 | $115.80 | 1 339 058 |
| Oct 19, 2023 | $117.48 | $119.18 | $116.89 | $117.02 | 1 376 703 |
| Oct 18, 2023 | $120.09 | $120.47 | $116.49 | $118.14 | 1 540 999 |
| Oct 17, 2023 | $118.97 | $120.41 | $118.74 | $120.30 | 1 214 829 |
| Oct 16, 2023 | $118.51 | $120.03 | $117.04 | $119.98 | 1 598 189 |
| Oct 13, 2023 | $118.33 | $120.44 | $116.93 | $118.04 | 1 720 102 |
| Oct 12, 2023 | $121.37 | $121.98 | $117.89 | $118.33 | 1 388 871 |
| Oct 11, 2023 | $122.69 | $123.37 | $120.55 | $122.22 | 955 189 |
| Oct 10, 2023 | $120.87 | $122.74 | $120.75 | $121.86 | 1 216 726 |
| Oct 09, 2023 | $118.69 | $120.82 | $118.53 | $120.80 | 882 330 |
| Oct 06, 2023 | $117.00 | $119.30 | $115.67 | $118.85 | 1 225 625 |
| Oct 05, 2023 | $119.13 | $119.87 | $117.88 | $118.73 | 860 853 |
| Oct 04, 2023 | $118.00 | $119.48 | $115.83 | $119.35 | 1 560 517 |
