American Water Works (AWK) Historical Stock Data
125.92 ↑2.09 (1.69%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AWK is down -0.17% a day on average. There have been 12 days where American Water Works closed green and 18 days where AWK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 122.71 | 125.92 | ↑$3.21 (2.62%) | 122.71 | 126.31 | 3.29M |
| 2024-12-19 | 123.88 | 123.83 | ↓$0.05 (-0.04%) | 123.83 | 125.45 | 1.37M |
| 2024-12-18 | 128.19 | 124.43 | ↓$3.76 (-2.93%) | 124.40 | 128.76 | 1.70M |
| 2024-12-17 | 128.26 | 129.18 | ↑$0.92 (0.72%) | 128.20 | 131.13 | 1.11M |
| 2024-12-16 | 129.47 | 128.91 | ↓$0.56 (-0.43%) | 128.74 | 130.94 | 856.28K |
| 2024-12-13 | 130.23 | 129.59 | ↓$0.64 (-0.49%) | 129.33 | 130.53 | 735.03K |
| 2024-12-12 | 130.39 | 130.55 | ↑$0.16 (0.12%) | 129.61 | 131.83 | 739.11K |
| 2024-12-11 | 130.83 | 130.34 | ↓$0.49 (-0.37%) | 130.01 | 131.59 | 822.41K |
| 2024-12-10 | 130.72 | 130.98 | ↑$0.26 (0.20%) | 128.76 | 131.79 | 838.06K |
| 2024-12-09 | 131.97 | 130.72 | ↓$1.25 (-0.95%) | 130.54 | 132.81 | 1.23M |
| 2024-12-06 | 131.83 | 132.37 | ↑$0.54 (0.41%) | 131.10 | 132.78 | 1.31M |
| 2024-12-05 | 131.21 | 132.10 | ↑$0.89 (0.68%) | 130.18 | 132.55 | 1.05M |
| 2024-12-04 | 133.99 | 131.01 | ↓$2.98 (-2.22%) | 130.42 | 134.11 | 1.49M |
| 2024-12-03 | 136.14 | 134.10 | ↓$2.04 (-1.50%) | 134.09 | 136.81 | 1.46M |
| 2024-12-02 | 137.45 | 135.60 | ↓$1.85 (-1.35%) | 135.10 | 137.53 | 0.97M |
| 2024-11-29 | 137.72 | 136.94 | ↓$0.78 (-0.57%) | 136.78 | 138.58 | 593.79K |
| 2024-11-27 | 138.36 | 138.31 | ↓$0.05 (-0.04%) | 137.92 | 139.49 | 746.56K |
| 2024-11-26 | 136.76 | 137.59 | ↑$0.83 (0.61%) | 135.10 | 137.66 | 1.33M |
| 2024-11-25 | 138.26 | 136.74 | ↓$1.52 (-1.10%) | 136.40 | 139.28 | 4.34M |
| 2024-11-22 | 138.99 | 137.31 | ↓$1.68 (-1.21%) | 137.05 | 139.71 | 759.08K |
| 2024-11-21 | 138.42 | 138.79 | ↑$0.37 (0.27%) | 136.70 | 139.07 | 0.95M |
| 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 |
Create an account or log in to view more rows.
$AWK i am trading for a better future!
$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?