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 |
| Aug 25, 2023 | $138.97 | $140.87 | $138.61 | $140.42 | 382 906 |
| Aug 24, 2023 | $139.35 | $140.90 | $137.86 | $138.25 | 572 034 |
| Aug 23, 2023 | $139.80 | $140.04 | $138.75 | $139.55 | 560 950 |
| Aug 22, 2023 | $137.45 | $138.85 | $136.80 | $138.40 | 565 974 |
| Aug 21, 2023 | $138.31 | $139.04 | $136.58 | $137.49 | 632 178 |
| Aug 18, 2023 | $137.99 | $139.88 | $137.99 | $138.96 | 2 135 840 |
| Aug 17, 2023 | $140.40 | $141.34 | $138.18 | $138.20 | 491 815 |
| Aug 16, 2023 | $141.26 | $141.43 | $139.68 | $140.02 | 860 484 |
| Aug 15, 2023 | $141.33 | $141.87 | $140.65 | $140.69 | 1 109 888 |
| Aug 14, 2023 | $140.15 | $142.43 | $139.00 | $142.14 | 1 721 236 |
| Aug 11, 2023 | $139.44 | $140.51 | $139.06 | $140.20 | 341 905 |
| Aug 10, 2023 | $140.96 | $141.79 | $138.98 | $139.48 | 655 314 |
| Aug 09, 2023 | $141.63 | $143.09 | $140.33 | $140.45 | 723 845 |
| Aug 08, 2023 | $142.76 | $142.75 | $140.62 | $142.07 | 630 841 |
| Aug 07, 2023 | $141.54 | $142.90 | $141.69 | $142.11 | 561 053 |
| Aug 04, 2023 | $142.36 | $143.15 | $141.20 | $141.97 | 1 023 219 |
| Aug 03, 2023 | $144.98 | $145.28 | $142.13 | $142.13 | 699 368 |
| Aug 02, 2023 | $143.71 | $146.05 | $143.65 | $145.67 | 794 831 |
| Aug 01, 2023 | $147.16 | $147.62 | $144.36 | $144.46 | 969 877 |
| Jul 31, 2023 | $147.22 | $148.14 | $146.79 | $147.43 | 745 554 |
| Jul 28, 2023 | $149.46 | $149.49 | $146.40 | $146.94 | 776 148 |
| Jul 27, 2023 | $150.60 | $151.22 | $147.30 | $148.49 | 1 484 611 |
| Jul 26, 2023 | $147.51 | $149.40 | $147.04 | $147.78 | 788 611 |
| Jul 25, 2023 | $147.30 | $148.57 | $146.82 | $148.27 | 867 925 |
| Jul 24, 2023 | $148.92 | $148.85 | $146.65 | $147.72 | 678 632 |
