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, 2020
View 4,000+ financial data types
Browse...
View Full Chart

Price Chart

Export Data
Save Image
Print Image

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
Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.