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 |
| Oct 03, 2023 | $119.15 | $119.15 | $115.39 | $117.00 | 2 448 519 |
| Oct 02, 2023 | $123.00 | $123.34 | $118.97 | $119.75 | 1 685 488 |
| Sep 29, 2023 | $125.21 | $125.30 | $122.28 | $123.83 | 1 516 431 |
| Sep 28, 2023 | $126.86 | $126.86 | $123.04 | $123.58 | 2 229 702 |
| Sep 27, 2023 | $129.34 | $130.02 | $126.17 | $126.34 | 1 426 425 |
| Sep 26, 2023 | $132.28 | $133.24 | $129.63 | $129.64 | 930 041 |
| Sep 25, 2023 | $131.60 | $132.86 | $131.42 | $132.70 | 897 152 |
| Sep 22, 2023 | $133.50 | $133.66 | $132.09 | $132.25 | 867 733 |
| Sep 21, 2023 | $136.52 | $136.98 | $133.53 | $133.55 | 970 031 |
| Sep 20, 2023 | $138.41 | $139.01 | $136.83 | $137.20 | 711 144 |
| Sep 19, 2023 | $137.97 | $138.20 | $137.24 | $137.57 | 934 195 |
| Sep 18, 2023 | $139.06 | $139.18 | $137.70 | $138.42 | 773 462 |
| Sep 15, 2023 | $140.34 | $140.90 | $138.37 | $138.90 | 1 083 732 |
| Sep 14, 2023 | $139.94 | $141.15 | $139.79 | $140.98 | 873 111 |
| Sep 13, 2023 | $137.14 | $140.01 | $137.14 | $139.31 | 672 639 |
| Sep 12, 2023 | $138.27 | $138.65 | $137.15 | $137.56 | 989 382 |
| Sep 11, 2023 | $137.43 | $139.19 | $137.43 | $138.22 | 550 980 |
| Sep 08, 2023 | $137.80 | $138.03 | $136.96 | $137.73 | 999 323 |
| Sep 07, 2023 | $136.44 | $138.10 | $135.82 | $137.71 | 725 398 |
| Sep 06, 2023 | $136.87 | $137.43 | $135.03 | $135.73 | 636 961 |
| Sep 05, 2023 | $137.35 | $137.70 | $135.16 | $136.38 | 896 616 |
| Sep 01, 2023 | $139.57 | $139.90 | $136.32 | $137.80 | 533 520 |
| Aug 31, 2023 | $140.12 | $140.56 | $138.64 | $138.74 | 1 236 029 |
| Aug 30, 2023 | $140.30 | $141.72 | $139.35 | $139.53 | 473 204 |
| Aug 29, 2023 | $140.06 | $140.33 | $138.99 | $140.07 | 582 730 |
