American Water Works Co Inc (AWK)
135.80
+0.55 +0.41%
NYSE
Jan 28, 20:00
Delayed 2m
USD
American Water Works Price:
135.80 for Jan. 28, 2020View 4,000+ financial data types
Browse...
View Full Chart
Price Chart
Export Data
Save Image
Print Image
For advanced charting, view our full-featured
Fundamental Chart
Historical Price Data
View and export this data going back to 2008.
Start your Free Trial
Export Data
Date Range:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan. 28, 2020 | 135.53 | 136.39 | 135.07 | 135.80 | 838967.0 |
| Jan. 27, 2020 | 136.00 | 136.83 | 134.92 | 135.25 | 703430.0 |
| Jan. 24, 2020 | 135.29 | 136.41 | 135.20 | 135.78 | 813777.0 |
| Jan. 23, 2020 | 134.03 | 135.53 | 133.81 | 135.29 | 933357.0 |
| Jan. 22, 2020 | 133.80 | 134.81 | 133.27 | 134.05 | 1.255M |
| Jan. 21, 2020 | 130.49 | 133.40 | 130.20 | 133.22 | 1.667M |
| Jan. 17, 2020 | 128.83 | 130.59 | 128.81 | 130.44 | 1.338M |
| Jan. 16, 2020 | 127.00 | 128.72 | 126.83 | 128.57 | 984228.0 |
| Jan. 15, 2020 | 125.00 | 127.03 | 124.88 | 126.88 | 912644.0 |
| Jan. 14, 2020 | 124.00 | 124.57 | 123.51 | 124.57 | 886141.0 |
| Jan. 13, 2020 | 122.77 | 124.03 | 122.77 | 123.74 | 961796.0 |
| Jan. 10, 2020 | 122.20 | 122.74 | 122.15 | 122.56 | 754656.0 |
| Jan. 9, 2020 | 120.49 | 122.22 | 120.14 | 122.13 | 803598.0 |
| Jan. 8, 2020 | 119.55 | 121.18 | 119.23 | 120.49 | 1.097M |
| Jan. 7, 2020 | 120.43 | 120.97 | 119.90 | 120.00 | 825335.0 |
| Jan. 6, 2020 | 120.99 | 121.75 | 120.49 | 120.75 | 766216.0 |
| Jan. 3, 2020 | 120.44 | 122.12 | 120.44 | 120.98 | 869300.0 |
| Jan. 2, 2020 | 123.00 | 123.16 | 119.58 | 120.20 | 1.564M |
| Dec. 31, 2019 | 123.25 | 123.82 | 122.34 | 122.85 | 766813.0 |
| Dec. 30, 2019 | 122.59 | 123.29 | 122.52 | 123.05 | 737807.0 |
| Dec. 27, 2019 | 122.06 | 122.97 | 121.81 | 122.96 | 575489.0 |
| Dec. 26, 2019 | 121.50 | 122.29 | 121.41 | 121.88 | 309552.0 |
| Dec. 24, 2019 | 121.10 | 122.02 | 120.78 | 121.62 | 243419.0 |
| Dec. 23, 2019 | 122.83 | 123.11 | 120.67 | 121.39 | 1.073M |
| Dec. 20, 2019 | 122.59 | 123.56 | 121.67 | 122.72 | 1.915M |
There is no data for the selected date range.
An error occurred. Please try again by refreshing your browser or contact us with details of your problem.
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
Advertisement
Price Benchmarks
| Benchmarks | |
|---|---|
| Aqua America Inc | 52.15 |
| The York Water Co | 48.75 |
| NextEra Energy Inc | 265.81 |
Price Range, Past 5 Years
| Minimum | 48.63 | Jun 30 2015 |
| Maximum | 135.80 | Jan 28 2020 |
| Average | 82.24 |
News
Illinois American Water to Partner with Environmental Stewards through Annual Grant Program
Business Wire 01/27 14:36 ET
Business Wire 01/27 14:36 ET
New Jersey American Water Accepting Applications for 2020 Environmental Grant Program
Business Wire 01/27 13:42 ET
Business Wire 01/27 13:42 ET
S&P 500 Posts 1.0% Weekly Decline, Led by Energy, Materials, Financials Amid Coronavirus Scare; Utilities Climb
MT Newswires 01/24 16:29 ET
MT Newswires 01/24 16:29 ET
American Water Accepting Applications for 2020 Environmental Grant Program
Business Wire 01/23 14:30 ET
Business Wire 01/23 14:30 ET
Illinois American Water Provides Cold Weather Tips to Prevent Frozen Pipes and Water Meters
Business Wire 01/17 16:43 ET
Business Wire 01/17 16:43 ET
Advertisement
