AWK

American Water Works Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
American Water Works AWK NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-4.30 -2.87% 145.64 20:00:00
Open Price Low Price High Price Close Price Prev Close
149.57 145.03 149.87 145.64 149.94
more quote information »

AWK Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week160.40161.24145.03154.141,055,837-14.76-9.2%
1 Month157.04166.08145.03159.32778,744-11.40-7.26%
3 Months155.34166.08145.03155.26878,502-9.70-6.24%
6 Months143.98172.56137.01152.94825,5691.661.15%
1 Year136.71172.5692.00137.66977,1848.936.53%
3 Years81.50172.5677.73116.96906,18764.1478.7%
5 Years67.60172.5664.65100.31932,28678.04115.44%

AWK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 25 2021 145.64 -4.30 -2.87% 149.57 149.87 145.03 1,353,479
Feb 24 2021 149.94 -3.21 -2.1% 153.00 153.33 149.82 1,204,015
Feb 23 2021 153.15 1.34 0.88% 151.75 153.76 150.63 984,972
Feb 22 2021 151.81 -4.85 -3.1% 155.18 156.60 150.82 1,191,512
Feb 19 2021 156.66 -3.49 -2.18% 160.38 160.653 156.46 741,452
Feb 18 2021 160.15 -0.63 -0.39% 160.40 161.24 159.68 1,157,234
Feb 17 2021 160.78 -0.79 -0.49% 161.43 161.97 160.06 753,886
Feb 16 2021 161.57 -0.12 -0.07% 161.60 163.24 160.18 810,753
Feb 12 2021 161.69 -3.14 -1.9% 163.82 165.86 160.28 551,718
Feb 11 2021 164.83 0.02 0.01% 165.15 165.68 163.74 468,499
Feb 10 2021 164.81 1.37 0.84% 165.00 165.15 163.61 471,192
Feb 09 2021 163.44 1.22 0.75% 162.47 163.6551 161.58 569,415
Feb 08 2021 162.22 -2.79 -1.69% 164.95 165.22 161.11 686,513
Feb 05 2021 165.01 0.99 0.6% 164.15 165.53 162.75 432,426
Feb 04 2021 164.02 -0.09 -0.05% 163.83 165.52 163.01 599,376
Feb 03 2021 164.11 0.79 0.48% 163.53 164.86 161.885 776,416
Feb 02 2021 163.32 1.80 1.11% 161.96 166.08 161.48 766,533
Feb 01 2021 161.52 2.50 1.57% 160.63 163.57 159.65 688,102
Jan 29 2021 159.02 -0.77 -0.48% 158.65 160.81 156.04 1,114,461
Jan 28 2021 159.79 3.07 1.96% 157.04 162.62 156.81 827,666
Jan 27 2021 156.72 -2.59 -1.63% 158.19 158.90 155.40 962,897
Jan 26 2021 159.31 -1.90 -1.18% 160.25 160.82 158.64 1,056,368
See More Historical Prices »


Your Recent History
NYSE
AWK
American W..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.