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 |
| Jul 21, 2023 | $147.44 | $149.35 | $146.94 | $148.82 | 751 687 |
| Jul 20, 2023 | $144.04 | $147.42 | $143.17 | $146.94 | 599 265 |
| Jul 19, 2023 | $143.55 | $145.45 | $143.37 | $143.98 | 848 585 |
| Jul 18, 2023 | $143.81 | $145.39 | $141.37 | $142.65 | 1 133 903 |
| Jul 17, 2023 | $145.20 | $145.96 | $144.04 | $144.07 | 736 945 |
| Jul 14, 2023 | $145.22 | $146.47 | $144.36 | $146.21 | 762 126 |
| Jul 13, 2023 | $145.11 | $145.53 | $144.55 | $145.45 | 591 149 |
| Jul 12, 2023 | $143.66 | $145.96 | $142.71 | $145.44 | 887 811 |
| Jul 11, 2023 | $140.62 | $142.55 | $140.41 | $142.53 | 716 867 |
| Jul 10, 2023 | $140.63 | $141.44 | $139.76 | $140.60 | 709 094 |
| Jul 07, 2023 | $141.34 | $142.26 | $140.71 | $141.06 | 515 846 |
| Jul 06, 2023 | $143.76 | $144.18 | $142.09 | $142.42 | 939 370 |
| Jul 05, 2023 | $143.04 | $146.80 | $142.98 | $144.80 | 1 225 671 |
| Jul 03, 2023 | $142.51 | $144.06 | $141.64 | $143.47 | 503 587 |
| Jun 30, 2023 | $140.75 | $142.83 | $140.21 | $142.75 | 1 087 949 |
| Jun 29, 2023 | $139.99 | $141.49 | $139.01 | $140.47 | 719 018 |
| Jun 28, 2023 | $142.77 | $142.77 | $140.00 | $140.98 | 1 300 219 |
| Jun 27, 2023 | $140.21 | $143.14 | $139.32 | $142.88 | 2 083 597 |
| Jun 26, 2023 | $144.70 | $144.90 | $139.83 | $140.23 | 2 238 309 |
| Jun 23, 2023 | $148.80 | $149.44 | $145.32 | $145.76 | 975 849 |
| Jun 22, 2023 | $149.10 | $148.98 | $147.62 | $148.50 | 744 617 |
| Jun 21, 2023 | $147.80 | $148.67 | $145.73 | $148.64 | 509 973 |
| Jun 20, 2023 | $148.31 | $148.88 | $146.14 | $148.11 | 743 969 |
| Jun 16, 2023 | $148.15 | $150.03 | $148.15 | $148.98 | 1 834 267 |
| Jun 15, 2023 | $146.68 | $148.73 | $144.91 | $148.09 | 711 866 |
