ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

AWK American Water Works

120.99
-0.51 (-0.42%)
Last Updated: 11:11:35
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
American Water Works AWK NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.51 -0.42% 120.99 11:11:35
Open Price Low Price High Price Close Price Prev Close
121.69 120.435 122.13 121.50
more quote information »

AWK Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week118.98122.13116.585118.781,312,7722.011.69%
1 Month118.79122.41116.38118.781,667,1122.201.85%
3 Months133.27134.84116.38121.721,455,957-12.28-9.21%
6 Months126.86137.43114.25123.631,327,243-5.87-4.63%
1 Year141.25153.43114.25131.631,114,767-20.26-14.34%
3 Years146.32189.65114.25146.04950,258-25.33-17.31%
5 Years105.98189.6592.00139.41969,13015.0114.16%

AWK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 121.50 3.66 3.11% 118.55 121.72 117.97 1,810,217
Mar 26 2024 117.84 0.70 0.60% 116.98 117.91 116.585 1,738,650
Mar 25 2024 117.14 -0.61 -0.52% 118.00 118.49 116.99 1,082,979
Mar 22 2024 117.75 -0.46 -0.39% 119.06 119.41 117.34 906,060
Mar 21 2024 118.21 0.12 0.10% 118.98 120.17 118.06 1,025,956
Mar 20 2024 118.09 0.09 0.08% 117.75 118.16 116.70 1,134,338
Mar 19 2024 118.00 0.77 0.66% 117.74 118.33 116.93 1,060,698
Mar 18 2024 117.23 0.09 0.08% 117.15 118.21 116.38 1,394,510
Mar 15 2024 117.14 -1.34 -1.13% 117.02 118.40 116.65 4,763,670
Mar 14 2024 118.48 -2.06 -1.71% 120.69 120.69 117.46 1,352,437
Mar 13 2024 120.54 1.36 1.14% 118.98 121.56 118.66 1,293,471
Mar 12 2024 119.18 -1.15 -0.96% 119.53 120.73 118.23 1,821,036
Mar 11 2024 120.33 1.89 1.60% 118.06 121.07 118.06 1,574,155
Mar 08 2024 118.44 -0.17 -0.14% 119.93 120.00 117.84 2,311,795
Mar 07 2024 118.61 -1.70 -1.41% 119.56 120.42 118.08 2,092,493
Mar 06 2024 120.31 1.05 0.88% 120.15 120.92 119.36 1,310,948
Mar 05 2024 119.26 -2.44 -2.00% 121.87 122.41 118.57 1,479,066
Mar 04 2024 121.70 2.02 1.69% 118.91 121.875 118.83 1,274,026
Mar 01 2024 119.68 1.14 0.96% 118.18 120.37 116.8514 1,789,502
Feb 29 2024 118.54 0.63 0.53% 118.79 119.41 117.45 2,180,348
Feb 28 2024 117.91 -0.12 -0.10% 118.22 119.21 117.46 1,443,666
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock