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 |
| Feb 08, 2016 | $63.72 | $64.33 | $63.25 | $64.29 | 1 005 700 |
| Feb 05, 2016 | $63.61 | $63.97 | $63.16 | $63.72 | 1 306 400 |
| Feb 04, 2016 | $65.31 | $65.34 | $63.71 | $63.93 | 1 964 200 |
| Feb 03, 2016 | $65.83 | $66.46 | $65.50 | $65.54 | 1 164 500 |
| Feb 02, 2016 | $65.13 | $65.53 | $64.21 | $65.02 | 1 031 700 |
| Feb 01, 2016 | $64.69 | $65.63 | $64.69 | $64.69 | 1 292 400 |
| Jan 29, 2016 | $64.01 | $65.04 | $63.61 | $64.58 | 1 391 600 |
| Jan 28, 2016 | $62.75 | $63.93 | $62.47 | $63.12 | 869 500 |
| Jan 27, 2016 | $62.35 | $62.91 | $61.96 | $62.12 | 874 900 |
| Jan 26, 2016 | $61.74 | $62.51 | $61.51 | $62.03 | 999 900 |
| Jan 25, 2016 | $62.76 | $62.95 | $61.31 | $61.12 | 1 055 900 |
| Jan 22, 2016 | $60.75 | $62.95 | $60.36 | $62.12 | 1 272 100 |
| Jan 21, 2016 | $60.69 | $60.89 | $60.03 | $59.94 | 1 275 600 |
| Jan 20, 2016 | $61.01 | $61.30 | $59.41 | $60.31 | 1 884 500 |
| Jan 19, 2016 | $60.61 | $61.36 | $60.47 | $60.70 | 1 087 200 |
| Jan 15, 2016 | $60.46 | $60.81 | $59.01 | $60.17 | 968 300 |
| Jan 14, 2016 | $60.03 | $61.24 | $59.99 | $60.57 | 946 700 |
| Jan 13, 2016 | $60.51 | $60.70 | $59.86 | $59.78 | 782 700 |
| Jan 12, 2016 | $60.41 | $60.51 | $59.25 | $59.88 | 915 300 |
| Jan 11, 2016 | $60.08 | $60.56 | $59.78 | $59.94 | 730 600 |
| Jan 08, 2016 | $59.63 | $60.28 | $59.52 | $59.36 | 689 900 |
| Jan 07, 2016 | $59.17 | $59.70 | $58.90 | $59.13 | 1 016 700 |
| Jan 06, 2016 | $59.66 | $60.32 | $59.47 | $59.58 | 824 000 |
| Jan 05, 2016 | $60.35 | $60.46 | $59.38 | $59.84 | 1 317 700 |
