$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.
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...
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 ...