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 |
| Mar 15, 2016 | $67.68 | $68.97 | $67.68 | $68.59 | 1 430 400 |
| Mar 14, 2016 | $67.96 | $68.35 | $67.64 | $68.00 | 1 498 700 |
| Mar 11, 2016 | $68.75 | $68.99 | $67.84 | $68.11 | 2 025 700 |
| Mar 10, 2016 | $68.70 | $68.98 | $67.87 | $68.23 | 1 711 900 |
| Mar 09, 2016 | $68.27 | $68.98 | $68.08 | $68.69 | 1 495 500 |
| Mar 08, 2016 | $67.34 | $68.63 | $67.10 | $68.37 | 2 349 900 |
| Mar 07, 2016 | $67.73 | $67.84 | $67.02 | $67.34 | 2 148 900 |
| Mar 04, 2016 | $67.55 | $67.90 | $66.63 | $67.87 | 3 304 500 |
| Mar 03, 2016 | $68.57 | $68.63 | $67.41 | $67.90 | 33 564 800 |
| Mar 02, 2016 | $68.25 | $69.03 | $67.06 | $68.76 | 13 574 700 |
| Mar 01, 2016 | $65.10 | $65.84 | $64.93 | $65.30 | 1 094 700 |
| Feb 29, 2016 | $64.71 | $66.03 | $64.65 | $64.82 | 1 411 300 |
| Feb 26, 2016 | $67.66 | $67.66 | $64.66 | $64.81 | 2 435 300 |
| Feb 25, 2016 | $67.60 | $68.49 | $67.13 | $68.05 | 1 350 600 |
| Feb 24, 2016 | $66.76 | $66.95 | $66.07 | $66.69 | 1 178 000 |
| Feb 23, 2016 | $66.11 | $66.86 | $66.11 | $66.67 | 865 900 |
| Feb 22, 2016 | $66.21 | $66.43 | $65.86 | $66.27 | 668 900 |
| Feb 19, 2016 | $65.43 | $66.36 | $65.31 | $65.77 | 996 100 |
| Feb 18, 2016 | $64.74 | $66.32 | $64.65 | $65.81 | 1 649 200 |
| Feb 17, 2016 | $65.51 | $65.51 | $64.41 | $64.71 | 1 837 100 |
| Feb 16, 2016 | $65.59 | $65.59 | $63.63 | $65.15 | 1 658 500 |
| Feb 12, 2016 | $66.08 | $66.37 | $64.93 | $65.08 | 1 485 800 |
| Feb 11, 2016 | $66.39 | $66.78 | $65.45 | $66.08 | 1 898 200 |
| Feb 10, 2016 | $66.00 | $66.74 | $65.67 | $66.68 | 1 556 800 |
| Feb 09, 2016 | $64.14 | $66.01 | $64.14 | $65.72 | 1 752 500 |
