NYSE - Delayed Quote USD

American Water Works Company, Inc. (AWK)

121.36 +1.49 (+1.24%)
At close: 4:00 PM EDT
121.36 -0.03 (-0.02%)
After hours: 4:15 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 118.79 121.66 118.15 121.36 121.36 1,271,509
Apr 23, 2024 119.31 120.55 119.02 119.87 119.87 1,255,500
Apr 22, 2024 118.60 119.79 117.67 119.26 119.26 1,247,600
Apr 19, 2024 117.94 119.39 117.65 118.52 118.52 1,874,300
Apr 18, 2024 116.12 117.57 115.09 117.35 117.35 1,399,800
Apr 17, 2024 113.84 115.77 113.53 115.40 115.40 1,902,800
Apr 16, 2024 115.45 115.45 113.34 113.82 113.82 2,331,100
Apr 15, 2024 116.72 117.42 115.13 115.98 115.98 1,862,800
Apr 12, 2024 117.87 117.87 115.97 116.57 116.57 1,072,100
Apr 11, 2024 119.22 119.60 116.90 117.82 117.82 1,697,300
Apr 10, 2024 118.99 119.33 117.03 118.31 118.31 2,354,600
Apr 9, 2024 120.78 122.21 120.18 121.85 121.85 1,492,900
Apr 8, 2024 118.84 120.46 118.64 120.02 120.02 1,217,000
Apr 5, 2024 119.24 120.03 117.85 118.52 118.52 1,109,000
Apr 4, 2024 120.10 120.96 119.26 120.38 120.38 1,272,600
Apr 3, 2024 119.19 119.78 118.26 118.93 118.93 1,101,300
Apr 2, 2024 120.11 121.47 118.82 119.56 119.56 1,183,100
Apr 1, 2024 122.44 122.50 119.54 120.30 120.30 913,900
Mar 28, 2024 121.69 122.38 120.44 122.21 122.21 2,004,200
Mar 27, 2024 118.55 121.72 117.97 121.50 121.50 1,805,100
Mar 26, 2024 116.98 117.91 116.59 117.84 117.84 1,739,800
Mar 25, 2024 117.89 118.49 116.99 117.14 117.14 1,083,000
Mar 22, 2024 119.06 119.06 117.34 117.75 117.75 906,000
Mar 21, 2024 118.98 120.17 118.06 118.21 118.21 1,026,000
Mar 20, 2024 117.76 118.16 116.70 118.09 118.09 1,134,200
Mar 19, 2024 117.74 118.33 116.93 118.00 118.00 1,061,000
Mar 18, 2024 117.15 118.21 116.38 117.23 117.23 1,394,500
Mar 15, 2024 117.02 118.40 116.65 117.14 117.14 4,764,600
Mar 14, 2024 120.12 120.65 117.46 118.48 118.48 1,354,800
Mar 13, 2024 118.98 121.56 118.66 120.54 120.54 1,293,500
Mar 12, 2024 119.53 120.73 118.23 119.18 119.18 1,821,000
Mar 11, 2024 118.06 121.07 118.06 120.33 120.33 1,574,500
Mar 8, 2024 119.93 120.00 117.84 118.44 118.44 2,312,300
Mar 7, 2024 119.56 120.42 118.08 118.61 118.61 2,097,400
Mar 6, 2024 120.15 120.92 119.36 120.31 120.31 1,313,700
Mar 5, 2024 121.87 122.41 118.57 119.26 119.26 1,479,100
Mar 4, 2024 118.91 121.88 118.83 121.70 121.70 1,274,000
Mar 1, 2024 118.18 120.37 116.85 119.68 119.68 1,789,500
Feb 29, 2024 118.79 119.41 117.45 118.54 118.54 2,159,100
Feb 28, 2024 118.22 119.21 117.46 117.91 117.91 1,443,700
Feb 27, 2024 117.33 118.32 117.03 118.03 118.03 1,464,400
Feb 26, 2024 118.83 118.83 116.70 117.43 117.43 1,944,000
Feb 23, 2024 119.53 119.90 118.32 118.96 118.96 1,672,000
Feb 22, 2024 121.43 121.68 117.81 119.68 119.68 2,401,400
Feb 21, 2024 121.13 122.00 120.41 121.73 121.73 2,828,400
Feb 20, 2024 122.09 123.23 120.49 121.16 121.16 2,187,500
Feb 16, 2024 122.20 123.19 120.85 122.82 122.82 2,005,200
Feb 15, 2024 122.32 124.34 120.61 124.26 124.26 1,749,500
Feb 14, 2024 120.00 120.97 119.24 120.48 120.48 1,462,600
Feb 13, 2024 121.72 122.35 118.98 119.78 119.78 1,789,700
Feb 12, 2024 122.16 123.85 121.55 123.64 123.64 1,301,900
Feb 9, 2024 121.42 122.62 121.05 122.20 122.20 1,231,200
Feb 8, 2024 121.62 122.01 120.55 121.83 121.83 1,269,200
Feb 7, 2024 0.71 Dividend
Feb 7, 2024 122.36 123.00 121.37 121.95 121.95 1,372,600
Feb 6, 2024 121.36 122.89 120.61 122.52 121.81 1,375,800
Feb 5, 2024 121.95 122.52 121.18 121.52 120.82 1,205,800
Feb 2, 2024 123.27 124.96 122.27 123.36 122.65 1,201,200
Feb 1, 2024 123.86 125.36 122.92 125.24 124.52 1,148,400
Jan 31, 2024 125.51 126.58 123.15 124.02 123.30 1,607,700
Jan 30, 2024 125.03 125.48 123.96 124.40 123.68 1,056,900
Jan 29, 2024 124.47 126.35 122.39 125.75 125.02 1,252,100
Jan 26, 2024 124.60 124.99 122.94 123.16 122.45 749,000
Jan 25, 2024 123.04 123.99 122.23 123.98 123.26 1,196,300
Jan 24, 2024 127.13 127.29 121.38 121.94 121.24 1,279,600
Jan 23, 2024 127.45 128.02 125.65 126.26 125.53 1,247,800
Jan 22, 2024 125.42 127.64 125.30 126.86 126.13 1,137,000
Jan 19, 2024 126.05 126.25 124.48 125.30 124.58 1,301,200
Jan 18, 2024 127.99 128.11 125.41 125.83 125.10 1,083,300
Jan 17, 2024 128.96 130.89 127.45 128.42 127.68 1,301,200
Jan 16, 2024 131.41 132.77 130.31 130.41 129.66 800,800
Jan 12, 2024 132.30 133.05 131.72 132.21 131.45 673,200
Jan 11, 2024 133.32 133.57 130.45 131.53 130.77 878,600
Jan 10, 2024 133.10 134.30 132.78 133.62 132.85 614,000
Jan 9, 2024 132.30 134.84 131.76 132.74 131.97 1,202,000
Jan 8, 2024 131.48 133.14 130.73 133.04 132.27 1,026,400
Jan 5, 2024 131.35 132.89 130.41 131.89 131.13 862,100
Jan 4, 2024 133.27 133.70 131.44 131.76 131.00 816,400
Jan 3, 2024 133.20 133.99 132.44 133.51 132.74 998,800
Jan 2, 2024 131.19 134.02 130.77 133.51 132.74 1,132,400
Dec 29, 2023 132.47 133.10 131.41 131.99 131.23 800,800
Dec 28, 2023 131.22 133.28 131.22 132.98 132.21 604,400
Dec 27, 2023 132.14 132.97 131.68 132.23 131.47 571,400
Dec 26, 2023 131.65 132.82 131.35 132.27 131.51 515,900
Dec 22, 2023 132.18 132.95 131.10 131.56 130.80 654,400
Dec 21, 2023 131.52 132.46 130.50 131.50 130.74 597,700
Dec 20, 2023 132.42 133.91 130.75 130.80 130.04 1,054,200
Dec 19, 2023 131.26 132.64 130.94 132.62 131.85 938,500
Dec 18, 2023 131.83 132.54 130.30 130.87 130.11 1,026,000
Dec 15, 2023 133.13 133.85 130.44 131.75 130.99 2,258,400
Dec 14, 2023 136.70 137.43 133.75 134.49 133.71 1,253,600
Dec 13, 2023 131.12 135.15 130.00 135.08 134.30 1,414,900
Dec 12, 2023 130.92 131.11 130.00 131.03 130.27 1,144,200
Dec 11, 2023 130.37 131.37 129.77 130.71 129.95 1,037,000
Dec 8, 2023 132.16 132.21 130.91 131.35 130.59 714,800
Dec 7, 2023 133.04 133.45 131.76 132.55 131.78 790,900
Dec 6, 2023 132.21 133.04 131.71 132.70 131.93 720,000
Dec 5, 2023 132.86 133.01 130.59 131.38 130.62 814,200
Dec 4, 2023 131.93 133.82 131.77 133.14 132.37 801,900
Dec 1, 2023 131.57 133.43 130.63 133.24 132.47 1,063,800
Nov 30, 2023 131.76 132.91 130.89 131.84 131.08 2,075,600
Nov 29, 2023 131.44 132.54 130.49 131.22 130.46 960,500
Nov 28, 2023 130.39 131.75 129.98 130.66 129.90 1,048,300
Nov 27, 2023 131.65 132.24 130.60 130.75 129.99 1,244,900
Nov 24, 2023 130.35 132.06 130.09 132.06 131.30 595,700
Nov 22, 2023 131.73 132.37 130.41 130.47 129.72 1,021,800
Nov 21, 2023 130.97 131.75 130.13 130.83 130.07 1,093,100
Nov 20, 2023 130.86 131.99 129.50 130.67 129.91 1,465,800
Nov 17, 2023 131.55 132.15 130.63 132.10 131.34 1,161,500
Nov 16, 2023 131.72 133.00 130.84 130.99 130.23 1,346,100
Nov 15, 2023 129.84 131.56 127.86 130.45 129.70 1,508,500
Nov 14, 2023 126.46 129.92 125.92 129.74 128.99 1,584,200
Nov 13, 2023 0.71 Dividend
Nov 13, 2023 122.42 122.83 121.11 121.79 121.09 930,600
Nov 10, 2023 124.99 124.99 122.94 123.50 122.08 981,100
Nov 9, 2023 126.42 126.58 123.94 124.27 122.84 929,100
Nov 8, 2023 126.55 126.55 125.34 126.14 124.69 831,100
Nov 7, 2023 128.70 130.17 126.62 126.86 125.40 1,186,400
Nov 6, 2023 130.08 131.25 127.26 127.58 126.12 1,236,100
Nov 3, 2023 127.16 131.49 126.89 130.04 128.55 2,506,500
Nov 2, 2023 120.24 125.16 120.24 124.49 123.06 1,883,600
Nov 1, 2023 117.59 119.44 115.99 118.80 117.44 1,426,200
Oct 31, 2023 117.02 118.12 116.32 117.65 116.30 1,452,300
Oct 30, 2023 116.68 117.62 115.52 116.71 115.37 1,178,900
Oct 27, 2023 117.71 118.01 115.90 116.39 115.05 843,900
Oct 26, 2023 117.12 119.09 116.98 118.02 116.67 966,500
Oct 25, 2023 117.29 117.29 115.67 116.50 115.16 1,049,000
Oct 24, 2023 116.84 118.51 116.26 117.77 116.42 996,400
Oct 23, 2023 114.62 116.80 114.25 115.50 114.17 1,054,700
Oct 20, 2023 116.80 117.75 115.64 115.80 114.47 1,340,000
Oct 19, 2023 117.48 119.18 116.89 117.02 115.68 1,376,800
Oct 18, 2023 120.09 120.49 116.46 118.14 116.78 1,541,100
Oct 17, 2023 118.97 120.42 118.74 120.30 118.92 1,404,500
Oct 16, 2023 118.51 120.04 117.04 119.98 118.60 1,628,800
Oct 13, 2023 118.33 120.44 116.93 118.04 116.69 1,720,100
Oct 12, 2023 121.37 121.98 117.89 118.33 116.97 1,390,000
Oct 11, 2023 122.69 123.37 120.55 122.22 120.82 956,000
Oct 10, 2023 120.87 122.74 120.75 121.86 120.46 1,222,200
Oct 9, 2023 118.69 120.82 118.47 120.80 119.41 1,089,300
Oct 6, 2023 117.00 119.30 115.67 118.85 117.49 1,240,700
Oct 5, 2023 119.13 119.87 117.85 118.73 117.37 1,105,000
Oct 4, 2023 118.00 119.48 115.83 119.35 117.98 1,565,200
Oct 3, 2023 119.15 119.20 115.39 117.00 115.66 2,451,100
Oct 2, 2023 123.00 123.34 118.97 119.75 118.38 1,688,700
Sep 29, 2023 125.21 125.30 122.27 123.83 122.41 1,962,200
Sep 28, 2023 126.86 126.86 123.04 123.58 122.16 2,229,700
Sep 27, 2023 129.34 130.02 126.17 126.34 124.89 1,426,500
Sep 26, 2023 132.28 133.24 129.63 129.64 128.15 1,166,600
Sep 25, 2023 131.60 132.86 131.42 132.70 131.18 897,200
Sep 22, 2023 133.50 133.66 132.09 132.25 130.73 1,071,900
Sep 21, 2023 136.52 136.98 133.53 133.55 132.02 1,001,300
Sep 20, 2023 138.41 139.01 136.83 137.20 135.63 711,200
Sep 19, 2023 137.97 138.20 137.24 137.57 135.99 941,800
Sep 18, 2023 139.06 139.18 137.70 138.42 136.83 782,200
Sep 15, 2023 140.34 140.98 138.36 138.90 137.31 2,180,900
Sep 14, 2023 139.94 141.15 139.79 140.98 139.36 875,300
Sep 13, 2023 137.14 140.01 137.11 139.31 137.71 925,600
Sep 12, 2023 138.27 138.65 137.15 137.56 135.98 999,600
Sep 11, 2023 137.43 139.19 137.43 138.22 136.63 553,800
Sep 8, 2023 137.80 138.04 136.91 137.73 136.15 999,300
Sep 7, 2023 136.44 138.10 135.82 137.71 136.13 727,500
Sep 6, 2023 136.87 137.43 135.03 135.73 134.17 801,900
Sep 5, 2023 137.35 137.70 135.16 136.38 134.81 896,900
Sep 1, 2023 139.57 139.91 136.32 137.80 136.22 681,600
Aug 31, 2023 140.12 140.56 138.64 138.74 137.15 1,301,400
Aug 30, 2023 140.30 141.77 139.34 139.53 137.93 578,300
Aug 29, 2023 140.06 140.33 138.99 140.07 138.46 583,000
Aug 28, 2023 140.87 141.28 140.04 140.13 138.52 424,900
Aug 25, 2023 138.97 140.87 138.75 140.42 138.81 638,300
Aug 24, 2023 139.35 140.90 137.85 138.25 136.66 587,500
Aug 23, 2023 139.80 140.04 138.75 139.55 137.95 577,600
Aug 22, 2023 137.45 138.85 136.80 138.40 136.81 594,600
Aug 21, 2023 138.31 139.04 136.58 137.49 135.91 650,400
Aug 18, 2023 137.99 139.88 137.99 138.96 137.36 2,192,100
Aug 17, 2023 140.40 141.34 138.18 138.20 136.61 604,400
Aug 16, 2023 141.26 141.43 139.68 140.02 138.41 861,100
Aug 15, 2023 141.33 141.87 140.65 140.69 139.08 1,115,900
Aug 14, 2023 140.15 142.43 139.00 142.14 140.51 1,722,100
Aug 11, 2023 139.44 140.51 139.05 140.20 138.59 461,300
Aug 10, 2023 140.96 141.79 138.98 139.48 137.88 666,200
Aug 9, 2023 141.63 143.09 140.33 140.45 138.84 859,200
Aug 8, 2023 142.76 142.76 140.58 142.07 140.44 911,700
Aug 7, 2023 0.71 Dividend
Aug 7, 2023 141.54 142.90 141.54 142.11 140.48 679,200
Aug 4, 2023 142.36 143.15 141.20 141.97 139.64 1,024,800
Aug 3, 2023 144.98 145.28 142.13 142.13 139.80 699,400
Aug 2, 2023 143.71 146.06 143.60 145.67 143.28 794,800
Aug 1, 2023 147.16 147.62 144.36 144.46 142.09 970,000
Jul 31, 2023 147.22 148.20 146.77 147.43 145.01 994,200
Jul 28, 2023 149.46 149.49 146.39 146.94 144.53 1,018,000
Jul 27, 2023 150.60 151.22 147.30 148.49 146.05 1,719,000
Jul 26, 2023 147.51 149.40 147.04 147.78 145.36 793,100
Jul 25, 2023 147.30 148.57 146.82 148.27 145.84 868,000
Jul 24, 2023 148.92 149.00 146.63 147.72 145.30 678,600
Jul 21, 2023 147.44 149.35 146.94 148.82 146.38 752,300
Jul 20, 2023 144.04 147.42 143.17 146.94 144.53 730,500
Jul 19, 2023 143.55 145.45 143.37 143.98 141.62 1,100,900
Jul 18, 2023 143.81 145.39 141.37 142.65 140.31 1,143,100
Jul 17, 2023 145.20 145.96 144.04 144.07 141.71 756,400
Jul 14, 2023 145.22 146.47 144.35 146.21 143.81 762,800
Jul 13, 2023 145.11 145.53 144.48 145.45 143.06 823,700
Jul 12, 2023 143.66 145.96 142.69 145.44 143.05 890,400
Jul 11, 2023 140.62 142.55 140.41 142.53 140.19 717,400
Jul 10, 2023 140.63 141.44 139.71 140.60 138.29 717,600
Jul 7, 2023 141.34 142.26 140.71 141.06 138.75 619,500
Jul 6, 2023 143.76 144.18 142.09 142.42 140.08 941,300
Jul 5, 2023 143.04 146.79 142.98 144.80 142.42 1,228,900
Jul 3, 2023 142.51 144.06 141.64 143.97 141.61 511,700
Jun 30, 2023 140.75 142.84 140.21 142.75 140.41 1,085,000
Jun 29, 2023 139.99 141.49 139.01 140.47 138.17 969,500
Jun 28, 2023 142.77 142.77 140.00 140.98 138.67 1,308,600
Jun 27, 2023 140.21 143.15 139.32 142.88 140.54 2,290,300
Jun 26, 2023 144.70 145.22 139.83 140.23 137.93 2,614,000
Jun 23, 2023 148.80 149.44 145.32 145.76 143.37 975,900
Jun 22, 2023 149.10 149.10 147.62 148.50 146.06 744,600
Jun 21, 2023 147.80 148.67 145.70 148.64 146.20 734,500
Jun 20, 2023 148.31 148.88 146.14 148.11 145.68 930,300
Jun 16, 2023 148.15 150.03 148.15 148.98 146.54 2,041,700
Jun 15, 2023 146.68 148.73 144.91 148.09 145.66 711,900
Jun 14, 2023 146.73 148.18 145.93 146.11 143.71 797,800
Jun 13, 2023 145.23 146.46 144.71 146.36 143.96 672,100
Jun 12, 2023 147.14 147.48 144.67 146.03 143.63 867,200
Jun 9, 2023 147.52 147.78 145.36 146.66 144.25 866,200
Jun 8, 2023 146.16 147.45 145.64 147.12 144.71 631,700
Jun 7, 2023 144.26 147.21 142.97 147.08 144.67 731,000
Jun 6, 2023 146.63 146.63 144.76 144.79 142.41 588,400
Jun 5, 2023 145.39 146.92 144.62 145.91 143.52 665,800
Jun 2, 2023 142.83 146.18 142.35 145.79 143.40 917,400
Jun 1, 2023 144.45 144.51 142.23 143.57 141.21 1,088,000
May 31, 2023 143.33 144.60 141.84 144.45 142.08 2,454,100
May 30, 2023 144.00 145.60 143.03 143.20 140.85 801,700
May 26, 2023 142.88 143.52 141.86 143.46 141.11 879,300
May 25, 2023 143.38 143.44 141.54 142.45 140.11 864,100
May 24, 2023 143.59 144.52 142.76 143.17 140.82 684,600
May 23, 2023 143.12 145.07 142.79 143.50 141.15 952,100
May 22, 2023 141.50 144.50 141.29 143.57 141.21 1,180,600
May 19, 2023 142.53 143.09 141.39 141.45 139.13 727,400
May 18, 2023 142.51 142.87 140.49 141.73 139.40 719,700
May 17, 2023 144.91 145.00 143.16 143.61 141.25 738,400
May 16, 2023 147.16 147.46 143.96 144.70 142.33 789,600
May 15, 2023 150.42 150.45 147.00 147.56 145.14 594,200
May 12, 2023 150.35 151.24 149.17 149.77 147.31 850,200
May 11, 2023 149.99 150.03 148.01 149.42 146.97 753,100
May 10, 2023 148.91 150.19 148.14 149.74 147.28 967,400
May 9, 2023 147.53 147.95 146.60 147.88 145.45 705,800
May 8, 2023 0.71 Dividend
May 8, 2023 147.69 148.82 146.32 147.47 145.05 560,000
May 5, 2023 147.46 148.90 147.12 148.43 145.30 548,400
May 4, 2023 146.99 148.38 146.07 147.82 144.70 642,500
May 3, 2023 147.72 149.12 146.27 146.49 143.40 591,900
May 2, 2023 146.24 147.60 144.91 146.74 143.64 826,700
May 1, 2023 148.13 148.45 146.57 146.59 143.50 607,500
Apr 28, 2023 148.36 150.22 147.34 148.25 145.12 770,000
Apr 27, 2023 148.15 149.25 144.48 148.46 145.33 1,054,400
Apr 26, 2023 150.68 152.04 148.87 149.05 145.91 805,800
Apr 25, 2023 152.22 152.99 151.74 152.42 149.20 825,200

Related Tickers

AWR American States Water Company
70.76
+0.83%
 
WTRG Essential Utilities, Inc.
36.54
+0.77%
 
YORW The York Water Company
35.53
-0.06%
 
CWT California Water Service Group
46.57
+0.74%
 
MSEX Middlesex Water Company
49.08
+1.74%
 
CWCO Consolidated Water Co. Ltd.
24.95
+0.56%
 
GWRS Global Water Resources, Inc.
12.13
-0.82%
 
SJW SJW Group
55.13
+0.09%
 
ARTNA Artesian Resources Corporation
34.89
-0.20%
 
SBS Companhia de Saneamento Básico do Estado de São Paulo - SABESP
16.03
-0.68%