Singapore markets close in 5 hours 13 minutes
Straits Times Index
3,277.29 -10.46 (-0.32%) Nikkei
37,780.35 +151.87 (+0.40%) Hang Seng
17,608.89 +324.35 (+1.88%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,419.14 +19.68 (+0.03%) CMC Crypto 200
1,389.70 +7.12 (+0.52%)
American Water Works Company, Inc. (AWK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 121.37 | 122.37 | 119.93 | 121.55 | 121.55 | 1,404,200 |
| 24 Apr 2024 | 118.79 | 121.66 | 118.15 | 121.36 | 121.36 | 1,297,900 |
| 23 Apr 2024 | 119.31 | 120.55 | 119.02 | 119.87 | 119.87 | 1,255,500 |
| 22 Apr 2024 | 118.60 | 119.79 | 117.67 | 119.26 | 119.26 | 1,247,600 |
| 19 Apr 2024 | 117.94 | 119.39 | 117.65 | 118.52 | 118.52 | 1,874,300 |
| 18 Apr 2024 | 116.12 | 117.57 | 115.09 | 117.35 | 117.35 | 1,399,800 |
| 17 Apr 2024 | 113.84 | 115.77 | 113.53 | 115.40 | 115.40 | 1,902,800 |
| 16 Apr 2024 | 115.45 | 115.45 | 113.34 | 113.82 | 113.82 | 2,331,100 |
| 15 Apr 2024 | 116.72 | 117.42 | 115.13 | 115.98 | 115.98 | 1,862,800 |
| 12 Apr 2024 | 117.87 | 117.87 | 115.97 | 116.57 | 116.57 | 1,072,100 |
| 11 Apr 2024 | 119.22 | 119.60 | 116.90 | 117.82 | 117.82 | 1,697,300 |
| 10 Apr 2024 | 118.99 | 119.33 | 117.03 | 118.31 | 118.31 | 2,354,600 |
| 09 Apr 2024 | 120.78 | 122.21 | 120.18 | 121.85 | 121.85 | 1,492,900 |
| 08 Apr 2024 | 118.84 | 120.46 | 118.64 | 120.02 | 120.02 | 1,217,000 |
| 05 Apr 2024 | 119.24 | 120.03 | 117.85 | 118.52 | 118.52 | 1,109,000 |
| 04 Apr 2024 | 120.10 | 120.96 | 119.26 | 120.38 | 120.38 | 1,272,600 |
| 03 Apr 2024 | 119.19 | 119.78 | 118.26 | 118.93 | 118.93 | 1,101,300 |
| 02 Apr 2024 | 120.11 | 121.47 | 118.82 | 119.56 | 119.56 | 1,183,100 |
| 01 Apr 2024 | 122.44 | 122.50 | 119.54 | 120.30 | 120.30 | 913,900 |
| 28 Mar 2024 | 121.69 | 122.38 | 120.44 | 122.21 | 122.21 | 2,004,200 |
| 27 Mar 2024 | 118.55 | 121.72 | 117.97 | 121.50 | 121.50 | 1,805,100 |
| 26 Mar 2024 | 116.98 | 117.91 | 116.59 | 117.84 | 117.84 | 1,739,800 |
| 25 Mar 2024 | 117.89 | 118.49 | 116.99 | 117.14 | 117.14 | 1,083,000 |
| 22 Mar 2024 | 119.06 | 119.06 | 117.34 | 117.75 | 117.75 | 906,000 |
| 21 Mar 2024 | 118.98 | 120.17 | 118.06 | 118.21 | 118.21 | 1,026,000 |
| 20 Mar 2024 | 117.76 | 118.16 | 116.70 | 118.09 | 118.09 | 1,134,200 |
| 19 Mar 2024 | 117.74 | 118.33 | 116.93 | 118.00 | 118.00 | 1,061,000 |
| 18 Mar 2024 | 117.15 | 118.21 | 116.38 | 117.23 | 117.23 | 1,394,500 |
| 15 Mar 2024 | 117.02 | 118.40 | 116.65 | 117.14 | 117.14 | 4,764,600 |
| 14 Mar 2024 | 120.12 | 120.65 | 117.46 | 118.48 | 118.48 | 1,354,800 |
| 13 Mar 2024 | 118.98 | 121.56 | 118.66 | 120.54 | 120.54 | 1,293,500 |
| 12 Mar 2024 | 119.53 | 120.73 | 118.23 | 119.18 | 119.18 | 1,821,000 |
| 11 Mar 2024 | 118.06 | 121.07 | 118.06 | 120.33 | 120.33 | 1,574,500 |
| 08 Mar 2024 | 119.93 | 120.00 | 117.84 | 118.44 | 118.44 | 2,312,300 |
| 07 Mar 2024 | 119.56 | 120.42 | 118.08 | 118.61 | 118.61 | 2,097,400 |
| 06 Mar 2024 | 120.15 | 120.92 | 119.36 | 120.31 | 120.31 | 1,313,700 |
| 05 Mar 2024 | 121.87 | 122.41 | 118.57 | 119.26 | 119.26 | 1,479,100 |
| 04 Mar 2024 | 118.91 | 121.88 | 118.83 | 121.70 | 121.70 | 1,274,000 |
| 01 Mar 2024 | 118.18 | 120.37 | 116.85 | 119.68 | 119.68 | 1,789,500 |
| 29 Feb 2024 | 118.79 | 119.41 | 117.45 | 118.54 | 118.54 | 2,159,100 |
| 28 Feb 2024 | 118.22 | 119.21 | 117.46 | 117.91 | 117.91 | 1,443,700 |
| 27 Feb 2024 | 117.33 | 118.32 | 117.03 | 118.03 | 118.03 | 1,464,400 |
| 26 Feb 2024 | 118.83 | 118.83 | 116.70 | 117.43 | 117.43 | 1,944,000 |
| 23 Feb 2024 | 119.53 | 119.90 | 118.32 | 118.96 | 118.96 | 1,672,000 |
| 22 Feb 2024 | 121.43 | 121.68 | 117.81 | 119.68 | 119.68 | 2,401,400 |
| 21 Feb 2024 | 121.13 | 122.00 | 120.41 | 121.73 | 121.73 | 2,828,400 |
| 20 Feb 2024 | 122.09 | 123.23 | 120.49 | 121.16 | 121.16 | 2,187,500 |
| 16 Feb 2024 | 122.20 | 123.19 | 120.85 | 122.82 | 122.82 | 2,005,200 |
| 15 Feb 2024 | 122.32 | 124.34 | 120.61 | 124.26 | 124.26 | 1,749,500 |
| 14 Feb 2024 | 120.00 | 120.97 | 119.24 | 120.48 | 120.48 | 1,462,600 |
| 13 Feb 2024 | 121.72 | 122.35 | 118.98 | 119.78 | 119.78 | 1,789,700 |
| 12 Feb 2024 | 122.16 | 123.85 | 121.55 | 123.64 | 123.64 | 1,301,900 |
| 09 Feb 2024 | 121.42 | 122.62 | 121.05 | 122.20 | 122.20 | 1,231,200 |
| 08 Feb 2024 | 121.62 | 122.01 | 120.55 | 121.83 | 121.83 | 1,269,200 |
| 07 Feb 2024 | 122.36 | 123.00 | 121.37 | 121.95 | 121.95 | 1,372,600 |
| 07 Feb 2024 | 0.708 Dividend | |||||
| 06 Feb 2024 | 121.36 | 122.89 | 120.61 | 122.52 | 121.81 | 1,375,800 |
| 05 Feb 2024 | 121.95 | 122.52 | 121.18 | 121.52 | 120.82 | 1,205,800 |
| 02 Feb 2024 | 123.27 | 124.96 | 122.27 | 123.36 | 122.65 | 1,201,200 |
| 01 Feb 2024 | 123.86 | 125.36 | 122.92 | 125.24 | 124.52 | 1,148,400 |
| 31 Jan 2024 | 125.51 | 126.58 | 123.15 | 124.02 | 123.30 | 1,607,700 |
| 30 Jan 2024 | 125.03 | 125.48 | 123.96 | 124.40 | 123.68 | 1,056,900 |
| 29 Jan 2024 | 124.47 | 126.35 | 122.39 | 125.75 | 125.02 | 1,252,100 |
| 26 Jan 2024 | 124.60 | 124.99 | 122.94 | 123.16 | 122.45 | 749,000 |
| 25 Jan 2024 | 123.04 | 123.99 | 122.23 | 123.98 | 123.26 | 1,196,300 |
| 24 Jan 2024 | 127.13 | 127.29 | 121.38 | 121.94 | 121.24 | 1,279,600 |
| 23 Jan 2024 | 127.45 | 128.02 | 125.65 | 126.26 | 125.53 | 1,247,800 |
| 22 Jan 2024 | 125.42 | 127.64 | 125.30 | 126.86 | 126.13 | 1,137,000 |
| 19 Jan 2024 | 126.05 | 126.25 | 124.48 | 125.30 | 124.58 | 1,301,200 |
| 18 Jan 2024 | 127.99 | 128.11 | 125.41 | 125.83 | 125.10 | 1,083,300 |
| 17 Jan 2024 | 128.96 | 130.89 | 127.45 | 128.42 | 127.68 | 1,301,200 |
| 16 Jan 2024 | 131.41 | 132.77 | 130.31 | 130.41 | 129.66 | 800,800 |
| 12 Jan 2024 | 132.30 | 133.05 | 131.72 | 132.21 | 131.45 | 673,200 |
| 11 Jan 2024 | 133.32 | 133.57 | 130.45 | 131.53 | 130.77 | 878,600 |
| 10 Jan 2024 | 133.10 | 134.30 | 132.78 | 133.62 | 132.85 | 614,000 |
| 09 Jan 2024 | 132.30 | 134.84 | 131.76 | 132.74 | 131.97 | 1,202,000 |
| 08 Jan 2024 | 131.48 | 133.14 | 130.73 | 133.04 | 132.27 | 1,026,400 |
| 05 Jan 2024 | 131.35 | 132.89 | 130.41 | 131.89 | 131.13 | 862,100 |
| 04 Jan 2024 | 133.27 | 133.70 | 131.44 | 131.76 | 131.00 | 816,400 |
| 03 Jan 2024 | 133.20 | 133.99 | 132.44 | 133.51 | 132.74 | 998,800 |
| 02 Jan 2024 | 131.19 | 134.02 | 130.77 | 133.51 | 132.74 | 1,132,400 |
| 29 Dec 2023 | 132.47 | 133.10 | 131.41 | 131.99 | 131.23 | 800,800 |
| 28 Dec 2023 | 131.22 | 133.28 | 131.22 | 132.98 | 132.21 | 604,400 |
| 27 Dec 2023 | 132.14 | 132.97 | 131.68 | 132.23 | 131.47 | 571,400 |
| 26 Dec 2023 | 131.65 | 132.82 | 131.35 | 132.27 | 131.51 | 515,900 |
| 22 Dec 2023 | 132.18 | 132.95 | 131.10 | 131.56 | 130.80 | 654,400 |
| 21 Dec 2023 | 131.52 | 132.46 | 130.50 | 131.50 | 130.74 | 597,700 |
| 20 Dec 2023 | 132.42 | 133.91 | 130.75 | 130.80 | 130.04 | 1,054,200 |
| 19 Dec 2023 | 131.26 | 132.64 | 130.94 | 132.62 | 131.85 | 938,500 |
| 18 Dec 2023 | 131.83 | 132.54 | 130.30 | 130.87 | 130.11 | 1,026,000 |
| 15 Dec 2023 | 133.13 | 133.85 | 130.44 | 131.75 | 130.99 | 2,258,400 |
| 14 Dec 2023 | 136.70 | 137.43 | 133.75 | 134.49 | 133.71 | 1,253,600 |
| 13 Dec 2023 | 131.12 | 135.15 | 130.00 | 135.08 | 134.30 | 1,414,900 |
| 12 Dec 2023 | 130.92 | 131.11 | 130.00 | 131.03 | 130.27 | 1,144,200 |
| 11 Dec 2023 | 130.37 | 131.37 | 129.77 | 130.71 | 129.95 | 1,037,000 |
| 08 Dec 2023 | 132.16 | 132.21 | 130.91 | 131.35 | 130.59 | 714,800 |
| 07 Dec 2023 | 133.04 | 133.45 | 131.76 | 132.55 | 131.78 | 790,900 |
| 06 Dec 2023 | 132.21 | 133.04 | 131.71 | 132.70 | 131.93 | 720,000 |
| 05 Dec 2023 | 132.86 | 133.01 | 130.59 | 131.38 | 130.62 | 814,200 |
| 04 Dec 2023 | 131.93 | 133.82 | 131.77 | 133.14 | 132.37 | 801,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.