Ad
AWK Quote Trading Chart American Water Works Company Inc.
$157.98 Last:
4.06% Change Percent:
$158.33 Open:
$151.82 Previous Close:
$159.81 High:
$157.8265 Low:
107,117 Volume:
12/31/1969 07:00:00 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
AWK Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2022-08-15 | 158.33 | 151.82 | 159.81 | 157.8265 | 107,117 |
| 2022-08-12 | 156.27 | 151.82 | 158.41 | 155.698 | 484,573 |
| 2022-08-11 | 157.1 | 151.82 | 158.21 | 155.07 | 602,751 |
| 2022-08-10 | 156.87 | 151.82 | 157.51 | 155.02 | 687,326 |
| 2022-08-09 | 155.47 | 151.82 | 157.212 | 155.07 | 617,978 |
| 2022-08-08 | 156.26 | 151.82 | 157.665 | 154.06 | 565,499 |
| 2022-08-05 | 158.34 | 151.82 | 158.5428 | 153.975 | 773,817 |
| 2022-08-04 | 157.86 | 151.82 | 159.235 | 156.25 | 690,010 |
| 2022-08-03 | 155.63 | 151.82 | 158.07 | 153.62 | 753,869 |
| 2022-08-02 | 157.92 | 151.82 | 158.41 | 155.38 | 669,712 |
| 2022-08-01 | 154.74 | 151.82 | 156.71 | 154.6 | 568,656 |
| 2022-07-29 | 155.72 | 151.82 | 157.365 | 155.14 | 769,870 |
| 2022-07-28 | 151.82 | 151.82 | 155.54 | 150.12 | 957,480 |
| 2022-07-26 | 149.37 | 149.37 | 150.75 | 148.84 | 278,666 |
| 2022-07-19 | 146.34 | 146.77 | 147.47 | 145.5301 | 667,220 |
| 2022-07-18 | 148.04 | 145.07 | 148.04 | 144.905 | 641,204 |
| 2022-07-15 | 147.68 | 148.57 | 148.93 | 145.35 | 766,715 |
| 2022-07-14 | 144.97 | 146.54 | 146.79 | 144.765 | 750,139 |
| 2022-07-13 | 146.67 | 148.02 | 149.2 | 146.23 | 575,021 |
| 2022-07-12 | 149.38 | 148.03 | 151.935 | 147.37 | 549,165 |
American Water Works Company Inc. Company Name:
AWK Stock Symbol:
NYSE Market:
News, Short Squeeze, Breakout and More Instantly...
Ad
-
Dedicating time to identifying and following investing trends can be a tricky business. It wasn't long ago that 3D printing and ESG-focused stocks were all the rage. Unfortunately, many tickers associated with those categories have failed to prosper. But that's not to say that recognizi...
-
Missouri American Water will replace nearly 8,000 feet (approximately 1.5 miles) of aging water main in Affton, MO starting this summer. The company is upgrading the aging 8- and 12-inch cast-iron water mains that were installed in the 1930s with new 12-inch and 16-inch ductile iron mai...
-
Acquisition Will Add 2,900 New Wastewater Customers New Jersey American Water today completed its acquisition of the wastewater collection system of the Borough of Bound Brook, N.J. for $5 million. This municipally owned system serves approximately 2,900 customers, most ...