American Water Works (AWK) Historical Stock Data
128.75 ↑2.80 (2.22%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AWK is up 0.26% a day on average. There have been 18 days where American Water Works closed green and 12 days where AWK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 127.82 | 128.75 | ↑$0.93 (0.73%) | 127.22 | 128.85 | 1.74M |
| 2024-05-02 | 123.73 | 125.95 | ↑$2.22 (1.79%) | 122.40 | 126.09 | 2.78M |
| 2024-05-01 | 122.12 | 125.12 | ↑$3.00 (2.46%) | 122.09 | 125.85 | 2.71M |
| 2024-04-30 | 121.51 | 122.32 | ↑$0.81 (0.67%) | 120.99 | 123.10 | 1.33M |
| 2024-04-29 | 121.73 | 122.28 | ↑$0.55 (0.45%) | 121.67 | 122.57 | 2.49M |
| 2024-04-26 | 121.69 | 120.78 | ↓$0.91 (-0.75%) | 120.76 | 122.21 | 1.06M |
| 2024-04-25 | 121.37 | 121.55 | ↑$0.18 (0.15%) | 119.93 | 122.37 | 1.40M |
| 2024-04-24 | 118.79 | 121.36 | ↑$2.57 (2.16%) | 118.15 | 121.66 | 1.30M |
| 2024-04-23 | 119.31 | 119.87 | ↑$0.56 (0.47%) | 119.02 | 120.55 | 1.26M |
| 2024-04-22 | 118.60 | 119.26 | ↑$0.66 (0.56%) | 117.67 | 119.79 | 1.25M |
| 2024-04-19 | 117.94 | 118.52 | ↑$0.58 (0.49%) | 117.65 | 119.39 | 1.87M |
| 2024-04-18 | 116.12 | 117.35 | ↑$1.23 (1.06%) | 115.09 | 117.57 | 1.40M |
| 2024-04-17 | 113.84 | 115.40 | ↑$1.56 (1.37%) | 113.53 | 115.77 | 1.90M |
| 2024-04-16 | 115.45 | 113.82 | ↓$1.63 (-1.41%) | 113.34 | 115.45 | 2.33M |
| 2024-04-15 | 116.72 | 115.98 | ↓$0.74 (-0.63%) | 115.13 | 117.42 | 1.86M |
| 2024-04-12 | 117.87 | 116.57 | ↓$1.30 (-1.10%) | 115.97 | 117.87 | 1.07M |
| 2024-04-11 | 119.22 | 117.82 | ↓$1.40 (-1.17%) | 116.90 | 119.60 | 1.70M |
| 2024-04-10 | 118.99 | 118.31 | ↓$0.68 (-0.57%) | 117.03 | 119.33 | 2.35M |
| 2024-04-09 | 120.78 | 121.85 | ↑$1.07 (0.89%) | 120.18 | 122.21 | 1.49M |
| 2024-04-08 | 118.84 | 120.02 | ↑$1.18 (0.99%) | 118.64 | 120.46 | 1.22M |
| 2024-04-05 | 119.24 | 118.52 | ↓$0.72 (-0.60%) | 117.85 | 120.03 | 1.11M |
| 2024-04-04 | 120.10 | 120.38 | ↑$0.28 (0.23%) | 119.26 | 120.96 | 1.27M |
| 2024-04-03 | 119.19 | 118.93 | ↓$0.26 (-0.22%) | 118.26 | 119.78 | 1.10M |
| 2024-04-02 | 120.11 | 119.56 | ↓$0.55 (-0.46%) | 118.82 | 121.47 | 1.18M |
| 2024-04-01 | 122.44 | 120.30 | ↓$2.14 (-1.75%) | 119.54 | 122.50 | 0.91M |
| 2024-03-28 | 121.69 | 122.21 | ↑$0.52 (0.43%) | 120.44 | 122.38 | 2M |
| 2024-03-27 | 118.55 | 121.50 | ↑$2.95 (2.49%) | 117.97 | 121.72 | 1.81M |
| 2024-03-26 | 116.98 | 117.84 | ↑$0.86 (0.74%) | 116.59 | 117.91 | 1.74M |
| 2024-03-25 | 117.89 | 117.14 | ↓$0.75 (-0.64%) | 116.99 | 118.49 | 1.08M |
| 2024-03-22 | 119.06 | 117.75 | ↓$1.31 (-1.10%) | 117.34 | 119.06 | 0.91M |
Create an account or log in to view more rows.
$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
$AWK let it ride
$AWK green shoots
$AWK the trend is your friend
until the end.
$AWK rubbish
$AWK Let’s goooo
$AWK rubbish
$AWK this market love evrry dips let’s see