Australia markets close in 1 hour 11 minutes

American Water Works Company, Inc. (AWK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
158.33+3.13 (+2.02%)
At close: 04:00PM EDT
160.00 +1.67 (+1.05%)
After hours: 07:59PM EDT
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 2022156.27158.41155.70158.33158.33484,600
11 Aug 2022157.10158.21155.07155.20155.20602,800
10 Aug 2022156.87157.51155.02156.77156.77687,300
09 Aug 2022155.47157.21155.07155.37155.37618,000
08 Aug 2022156.26157.67154.06155.15155.15565,500
08 Aug 20220.655 Dividend
05 Aug 2022158.34158.54153.98155.64154.99773,800
04 Aug 2022157.86159.24156.25158.64157.97690,000
03 Aug 2022155.63158.07153.62157.65156.99754,200
02 Aug 2022157.92158.41155.38155.48154.83670,200
01 Aug 2022154.74156.71154.60156.63155.97568,700
29 July 2022155.72157.37155.14155.44154.79777,700
28 July 2022151.82155.54150.12155.51154.86957,500
27 July 2022150.74151.76149.33151.27150.63733,600
26 July 2022149.37150.75148.84150.56149.93683,100
25 July 2022148.14149.95147.49149.83149.20467,900
22 July 2022146.82148.77146.49148.22147.60676,500
21 July 2022144.74146.06143.32145.95145.34942,300
20 July 2022147.48147.48144.11144.71144.10825,100
19 July 2022146.34147.47145.53146.77146.15667,200
18 July 2022148.04148.04144.91145.07144.46645,100
15 July 2022147.68148.93145.35148.57147.94766,700
14 July 2022144.97146.79144.76146.54145.92757,300
13 July 2022146.67149.20146.23148.02147.40599,400
12 July 2022149.38151.94147.37148.03147.41549,200
11 July 2022150.41151.21148.03150.17149.54607,200
08 July 2022152.48153.18150.76150.86150.23437,800
07 July 2022152.13154.30151.05153.23152.59734,900
06 July 2022150.39153.54149.39152.24151.60640,600
05 July 2022152.75152.90147.73149.65149.021,228,900
01 July 2022149.52155.15149.12153.43152.781,477,500
30 June 2022145.49149.48144.05148.77148.14923,600
29 June 2022145.61146.27144.50145.82145.21671,300
28 June 2022149.09149.51144.98145.10144.49772,700
27 June 2022147.88149.20147.05148.95148.32881,800
24 June 2022146.03148.66144.67148.34147.721,079,400
23 June 2022137.98144.77137.75144.58143.971,136,400
22 June 2022133.16138.99133.16137.01136.43897,400
21 June 2022132.90135.03132.23134.44133.87953,900
17 June 2022129.66132.68129.45131.84131.291,640,400
16 June 2022132.58133.36129.92130.88130.331,070,000
15 June 2022134.69137.33132.39135.02134.451,061,900
14 June 2022140.71140.71132.16133.47132.911,299,500
13 June 2022145.82145.87140.15140.66140.071,044,500
10 June 2022148.09149.80146.11148.27147.65845,000
09 June 2022153.11154.85150.43150.56149.93704,600
08 June 2022155.86156.39152.91153.60152.95532,000
07 June 2022154.65157.21153.57156.85156.19827,900
06 June 2022156.16157.27154.92155.10154.45606,300
03 June 2022154.05156.46153.67155.15154.50768,700
02 June 2022152.74155.28150.18155.06154.41812,900
01 June 2022151.75153.70151.30151.92151.281,237,900
31 May 2022150.59151.84147.32151.25150.611,555,900
27 May 2022148.86152.09148.39151.76151.12843,700
26 May 2022148.37149.43147.81148.82148.19829,700
25 May 2022147.85148.64146.31146.89146.27677,200
24 May 2022148.42149.10144.13148.47147.851,315,500
23 May 2022147.28148.62146.14148.36147.74972,500
20 May 2022145.83146.66143.23145.57144.962,038,000
19 May 2022144.07145.47142.36145.05144.44940,300
18 May 2022146.45147.58143.92144.28143.67676,800
17 May 2022146.73146.73143.92146.41145.79664,300
16 May 2022146.34148.07145.70145.97145.36780,800
13 May 2022147.03147.91145.11146.48145.86710,800
12 May 2022144.24146.23143.74145.82145.211,255,200
11 May 2022143.64146.22143.14144.04143.431,004,000
10 May 2022146.01148.12142.63143.55142.951,065,600
09 May 2022147.28147.94144.94145.79145.18953,900
09 May 20220.655 Dividend
06 May 2022146.83149.64146.64149.01147.731,110,000
05 May 2022151.55152.37147.11148.36147.09693,300
04 May 2022149.99152.77148.95152.50151.19852,500
03 May 2022149.07153.06148.96149.62148.341,111,900
02 May 2022154.84154.93147.56148.83147.551,349,300
29 Apr 2022159.18159.89153.73154.08152.761,358,600
28 Apr 2022156.38161.33155.77160.68159.30786,500
27 Apr 2022157.40159.04156.02156.24154.90921,000
26 Apr 2022160.48161.53157.91158.26156.90726,300
25 Apr 2022164.80164.83158.23160.81159.43820,300
22 Apr 2022165.49166.51163.11164.20162.79993,100
21 Apr 2022167.96169.16165.18165.31163.89942,600
20 Apr 2022166.04169.13165.55167.56166.12783,800
19 Apr 2022162.89164.57162.13164.38162.97582,300
18 Apr 2022166.10167.14161.50162.44161.05635,000
14 Apr 2022167.82168.68166.07166.16164.73581,900
13 Apr 2022168.55168.95166.42167.15165.71825,600
12 Apr 2022169.00171.12168.26168.55167.10777,000
11 Apr 2022170.00170.81168.00169.22167.77873,600
08 Apr 2022171.05173.87169.60169.87168.41773,100
07 Apr 2022169.88171.77167.60171.14169.67822,100
06 Apr 2022167.54169.44167.12168.99167.54897,000
05 Apr 2022166.57168.65166.44167.64166.20871,300
04 Apr 2022168.32168.53164.62166.25164.82607,500
01 Apr 2022165.73168.97164.34168.84167.39590,500
31 Mar 2022165.78167.47165.52165.53164.11986,900
30 Mar 2022164.41166.09163.02165.85164.43715,200
29 Mar 2022163.54164.54162.69164.44163.03678,500
28 Mar 2022160.49161.42159.46161.42160.03512,700
25 Mar 2022158.57159.63157.83159.55158.18507,100
24 Mar 2022156.04158.25155.61158.15156.79520,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...