American Water Works Co Inc (AWK)

118.25 +1.32  +1.13% NYSE Nov 14, 11:36 Delayed 2m USD

American Water Works Price:

118.25 for Nov. 14, 2019
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
Nov. 13, 2019 116.06 117.17 115.24 116.93 812670.0
Nov. 12, 2019 115.39 116.33 114.96 115.38 748064.0
Nov. 11, 2019 116.58 117.20 115.55 115.59 750365.0
Nov. 8, 2019 117.64 118.18 115.90 116.30 1.114M
Nov. 7, 2019 120.47 121.23 117.64 118.15 1.331M
Nov. 6, 2019 120.61 122.06 120.32 121.59 1.166M
Nov. 5, 2019 119.62 120.26 118.76 120.09 1.484M
Nov. 4, 2019 122.24 122.55 119.83 120.05 1.189M
Nov. 1, 2019 123.40 124.17 122.44 122.78 1.028M
Oct. 31, 2019 122.38 123.49 121.24 123.27 1.265M
Oct. 30, 2019 120.26 121.33 119.70 120.97 780055.0
Oct. 29, 2019 119.34 120.03 118.66 119.59 965849.0
Oct. 28, 2019 121.20 121.53 119.40 119.56 690116.0
Oct. 25, 2019 122.58 123.09 120.48 121.11 515752.0
Oct. 24, 2019 121.90 123.22 121.45 122.31 656850.0
Oct. 23, 2019 122.46 123.69 121.77 121.94 758953.0
Oct. 22, 2019 122.56 123.71 122.08 122.39 838692.0
Oct. 21, 2019 122.10 122.40 120.81 122.30 1.225M
Oct. 18, 2019 122.51 122.83 121.75 122.41 1.099M
Oct. 17, 2019 121.33 122.74 121.33 122.42 751718.0
Oct. 16, 2019 121.00 121.67 120.16 121.63 1.082M
Oct. 15, 2019 122.03 122.42 120.39 120.80 889593.0
Oct. 14, 2019 123.70 123.75 121.59 121.73 843075.0
Oct. 11, 2019 124.86 125.14 123.00 123.69 887805.0
Oct. 10, 2019 124.44 125.45 123.86 125.05 617597.0

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
American States Water Co 84.97
Aqua America Inc 43.53
NextEra Energy Inc 229.00

Price Range, Past 5 Years

Minimum 48.63 Jun 30 2015
Maximum 129.50 Sep 03 2019
Average 79.50
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.