American Water Works (AWK) Historical Stock Data
137.89 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AWK is up 0.03% a day on average. There have been 14 days where American Water Works closed green and 16 days where AWK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 138.63 | 137.89 | ↓$0.74 (-0.53%) | 137.60 | 139.17 | 1.10M |
| 2024-11-19 | 138.04 | 138.20 | ↑$0.16 (0.12%) | 136.24 | 138.40 | 1.23M |
| 2024-11-18 | 133.47 | 136.67 | ↑$3.20 (2.40%) | 133.18 | 136.89 | 1.37M |
| 2024-11-15 | 132.23 | 134.23 | ↑$2.00 (1.51%) | 131.75 | 134.38 | 1.59M |
| 2024-11-14 | 132.89 | 132.02 | ↓$0.87 (-0.65%) | 131.89 | 133.40 | 0.96M |
| 2024-11-13 | 133.37 | 132.44 | ↓$0.93 (-0.70%) | 131.75 | 133.96 | 831.88K |
| 2024-11-12 | 133.87 | 132.43 | ↓$1.44 (-1.08%) | 132.23 | 133.87 | 0.93M |
| 2024-11-11 | 135.31 | 134.77 | ↓$0.54 (-0.40%) | 134.50 | 136.54 | 888.30K |
| 2024-11-08 | 133.75 | 136.09 | ↑$2.34 (1.75%) | 133.50 | 136.33 | 1.08M |
| 2024-11-07 | 133.80 | 132.84 | ↓$0.96 (-0.72%) | 132.69 | 134.62 | 1.25M |
| 2024-11-06 | 133.74 | 133.58 | ↓$0.16 (-0.12%) | 131.52 | 135.61 | 2.14M |
| 2024-11-05 | 135.66 | 137.11 | ↑$1.45 (1.07%) | 134.54 | 137.13 | 0.91M |
| 2024-11-04 | 136.45 | 135.30 | ↓$1.15 (-0.84%) | 134.00 | 136.46 | 1.57M |
| 2024-11-01 | 138.35 | 136.00 | ↓$2.35 (-1.70%) | 135.97 | 138.89 | 1.04M |
| 2024-10-31 | 137.84 | 138.11 | ↑$0.27 (0.20%) | 135.12 | 139.99 | 1.17M |
| 2024-10-30 | 136.25 | 135.69 | ↓$0.56 (-0.41%) | 135.53 | 136.91 | 1.33M |
| 2024-10-29 | 137.52 | 135.80 | ↓$1.72 (-1.25%) | 135.75 | 138.08 | 1.05M |
| 2024-10-28 | 138.89 | 138.79 | ↓$0.10 (-0.07%) | 138.18 | 139.90 | 564.80K |
| 2024-10-25 | 140.26 | 137.66 | ↓$2.60 (-1.85%) | 137.57 | 140.26 | 592.32K |
| 2024-10-24 | 142.39 | 139.80 | ↓$2.59 (-1.82%) | 139.74 | 142.97 | 712.50K |
| 2024-10-23 | 141.25 | 142.12 | ↑$0.87 (0.62%) | 141.07 | 142.67 | 1.29M |
| 2024-10-22 | 139.60 | 140.75 | ↑$1.15 (0.82%) | 139.08 | 140.99 | 702.41K |
| 2024-10-21 | 141.94 | 141.05 | ↓$0.89 (-0.63%) | 140.70 | 142.79 | 564.94K |
| 2024-10-18 | 141.01 | 141.96 | ↑$0.95 (0.67%) | 139.09 | 142.17 | 818.49K |
| 2024-10-17 | 142.28 | 140.79 | ↓$1.49 (-1.05%) | 140.23 | 142.50 | 585.70K |
| 2024-10-16 | 141.31 | 142.58 | ↑$1.27 (0.90%) | 141.28 | 142.84 | 651.60K |
| 2024-10-15 | 140.40 | 141.20 | ↑$0.80 (0.57%) | 140.32 | 142.60 | 618.57K |
| 2024-10-14 | 139.24 | 140.37 | ↑$1.13 (0.81%) | 138.98 | 140.72 | 597.67K |
| 2024-10-11 | 137.00 | 138.87 | ↑$1.87 (1.36%) | 136.66 | 138.99 | 689.27K |
| 2024-10-10 | 133.60 | 136.22 | ↑$2.62 (1.96%) | 133.60 | 136.78 | 876.32K |
Create an account or log in to view more rows.
$AWK ready to explode
$AWK damn lots of volume came after hours just now
what the?
$AWK buy the dip were blasting off
$AWK today feels different to the moon
$AWK I still don’t wanna buy it
$AWK diamond balls
$AWK come back next earning
$AWK is the dump over
$AWK If options never existed
what do you think this stock would be trading at?
$AWK Don't hold!!! Buy it