Free Trial
→ The death of Nvidia? (From Porter & Company) (Ad) Free awk Stock Alerts

American Water Works (AWK) Stock Chart & Stock Price History

$143.94
-0.57 (-0.39%)
(As of 09/6/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

American Water Works Stock Price Performance

5 Day
Performance
+0.57%
1 Month
Performance
+0.09%
3 Month
Performance
+12.23%
6 Month
Performance
+21.36%
Year-To-Date
Performance
+9.05%
1 Year
Performance
+4.51%
Receive AWK Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for American Water Works and its competitors with MarketBeat's FREE daily newsletter

Ad Timothy Sykes
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT about Trump or Biden dropping out of the race…
Click here to see a unique election-year trade

AWK Stock Chart for Saturday, September, 7, 2024

AWK Chart by TradingView

American Water Works Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/06/2024$144.42$143.94
-0.33%		$145.56$143.56871,861 shs$28.04 billion
09/05/2024$144.11$144.42
+0.22%		$145.39$143.97702,491 shs$28.14 billion
09/04/2024$143.46$144.11
+0.45%		$145.71$142.99832,591 shs$28.08 billion
09/03/2024$143.12$143.46
+0.24%		$145.24$142.52914,393 shs$27.95 billion
09/02/2024$143.12$143.12$143.51$141.061.83 million shs$27.89 billion
08/30/2024$141.82$143.12
+0.92%		$143.52$141.061.80 million shs$27.88 billion
08/29/2024$141.77$141.82
+0.04%		$142.41$140.73811,241 shs$27.63 billion
08/28/2024$140.17$141.77
+1.14%		$143.34$139.81976,559 shs$27.62 billion
08/27/2024$141.02$140.17
-0.60%		$141.72$139.69552,462 shs$27.31 billion
08/26/2024$140.42$141.02
+0.43%		$142.25$140.51418,788 shs$27.47 billion
08/23/2024$140.06$140.42
+0.26%		$141.15$139.55521,408 shs$27.36 billion
08/22/2024$140.77$140.06
-0.50%		$141.14$138.89771,806 shs$27.29 billion
08/21/2024$141.28$140.77
-0.36%		$141.39$140.03632,891 shs$27.43 billion
08/20/2024$141.53$141.28
-0.18%		$142.11$140.95520,577 shs$27.52 billion
08/19/2024$140.98$141.53
+0.39%		$142.07$141.07457,808 shs$27.57 billion
08/16/2024$141.99$140.98
-0.71%		$142.70$140.65642,176 shs$27.47 billion
08/15/2024$141.67$141.99
+0.23%		$143.00$140.59883,670 shs$27.66 billion
08/14/2024$141.39$141.67
+0.20%		$142.80$140.17562,393 shs$27.60 billion
08/13/2024$142.56$141.39
-0.82%		$142.72$141.21873,208 shs$27.55 billion
08/12/2024$142.28$142.56
+0.20%		$142.78$141.09676,651 shs$27.77 billion
08/09/2024$144.71$142.33
-1.64%		$145.01$140.361.06 million shs$27.73 billion
08/08/2024$143.81$144.71
+0.63%		$146.57$143.161.19 million shs$28.19 billion
08/07/2024$143.60$143.81
+0.15%		$146.40$143.63797,400 shs$28.02 billion
08/06/2024$142.77$143.60
+0.58%		$145.65$142.951.13 million shs$27.98 billion
08/05/2024$147.35$142.77
-3.11%		$148.75$142.711.30 million shs$27.81 billion
08/02/2024$144.50$147.41
+2.01%		$148.16$144.031.21 million shs$28.72 billion
08/01/2024$142.46$144.50
+1.43%		$145.47$142.131.10 million shs$28.15 billion
07/31/2024$143.69$142.46
-0.86%		$142.96$141.351.12 million shs$27.75 billion
07/30/2024$141.42$143.69
+1.61%		$143.92$141.44848,177 shs$27.99 billion
07/29/2024$141.71$141.42
-0.20%		$142.00$139.90748,285 shs$27.55 billion
07/26/2024$140.10$141.70
+1.14%		$142.36$140.48645,034 shs$27.61 billion
07/25/2024$142.40$140.10
-1.62%		$144.30$139.301.01 million shs$27.29 billion
07/24/2024$140.49$142.40
+1.36%		$143.41$140.74986,139 shs$27.74 billion
07/23/2024$141.77$140.49
-0.90%		$141.81$140.24566,448 shs$27.37 billion
07/22/2024$141.16$141.77
+0.43%		$142.25$140.59545,865 shs$27.62 billion
07/19/2024$141.35$141.16
-0.13%		$142.11$140.37855,902 shs$27.50 billion
07/18/2024$142.58$141.35
-0.86%		$144.26$140.52835,076 shs$27.54 billion
07/17/2024$139.08$142.58
+2.52%		$143.39$139.451.19 million shs$27.78 billion
07/16/2024$136.33$139.08
+2.02%		$139.22$136.82667,862 shs$27.10 billion
07/15/2024$139.08$136.33
-1.98%		$138.56$136.23793,419 shs$26.56 billion
Ex-CIA Advisor: “This is How Kamala will Rig the Election” (Ad)

A former CIA advisor with close ties to the White House… Has just released this shocking expose on Kamala’s plan to stop Trump. Every American needs to prepare now…

Click here now and learn how to prepare.
07/12/2024$136.22$139.06
+2.08%		$140.75$136.751.21 million shs$27.09 billion
07/11/2024$132.20$136.22
+3.04%		$137.22$133.241.24 million shs$26.54 billion
07/10/2024$130.70$132.20
+1.15%		$132.45$130.90681,657 shs$25.76 billion
07/09/2024$129.88$130.70
+0.63%		$131.31$128.87698,186 shs$25.46 billion
07/08/2024$130.01$129.88
-0.10%		$130.77$129.67874,603 shs$25.30 billion
07/05/2024$127.96$130.01
+1.60%		$130.18$127.21712,091 shs$25.33 billion
07/04/2024$127.96$127.96$129.88$127.85402,683 shs$24.93 billion
07/03/2024$128.51$127.96
-0.43%		$129.88$127.85402,683 shs$24.93 billion
07/02/2024$127.81$128.51
+0.55%		$129.80$127.80665,348 shs$25.04 billion
07/01/2024$129.16$127.81
-1.05%		$130.96$127.20767,262 shs$24.90 billion
06/28/2024$129.25$129.16
-0.07%		$129.92$128.271.20 million shs$25.16 billion
06/27/2024$129.51$129.25
-0.20%		$129.43$128.29662,036 shs$25.18 billion
06/26/2024$129.48$129.51
+0.02%		$129.74$128.13691,105 shs$25.23 billion
06/25/2024$132.16$129.48
-2.03%		$132.35$129.22782,359 shs$25.23 billion
06/24/2024$130.54$132.16
+1.24%		$133.35$130.69802,027 shs$25.75 billion
06/21/2024$130.25$130.62
+0.28%		$131.69$129.461.96 million shs$25.45 billion
06/20/2024$130.47$130.25
-0.17%		$131.00$129.461.06 million shs$25.38 billion
06/19/2024$130.48$130.47
-0.01%		$130.65$128.131.09 million shs$25.42 billion
06/18/2024$128.70$130.48
+1.38%		$130.64$128.131.09 million shs$25.42 billion
06/17/2024$129.30$128.70
-0.46%		$130.03$127.36781,784 shs$25.07 billion
06/14/2024$129.22$129.30
+0.06%		$129.69$127.44953,782 shs$25.19 billion
06/13/2024$128.13$129.22
+0.85%		$129.93$127.19942,855 shs$25.18 billion
06/12/2024$127.87$128.13
+0.20%		$130.88$128.05836,114 shs$24.96 billion
06/11/2024$128.62$127.87
-0.58%		$128.87$127.101.05 million shs$24.91 billion
06/10/2024$128.25$128.62
+0.29%		$128.85$127.331.19 million shs$25.06 billion
06/07/2024$130.63$128.25
-1.82%		$129.56$128.151.06 million shs$24.99 billion
06/06/2024$131.68$130.63
-0.80%		$132.16$130.13797,844 shs$25.45 billion

Related Companies:
This page (NYSE:AWK) was last updated on 9/7/2024 by MarketBeat.com Staff

From Our Partners
Perfect Crypto Buying Opportunity for 50 Cents
When cryptos take a hit, the mom and pop investors run for the hills. But the top investors keep buying wit...
Crypto 101 Media | Sponsored
The solution to fast food’s wage hike crisis
Shake Shack will be closing six California locations in response to the recent $20/hour minimum wage increase,...
Deal Maker | Sponsored
Pre-IPO| 32,481% Growth: First Disruption to $martphones in 15 Years🤳
45M Users | 32,481% Growth Rate Get in on the biggest disruption to smartphones in over a decade. Reg A inv...
Mode Mobile | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
Biden’s Capital Gains Tax to Devastate Savings!
Don't let the corrupt elites dictate your future—ACT NOW! This guide is your first step towards financial inde...
Golden Crest | Sponsored
Say Goodbye to the US Dollar
The warning signs are everywhere… According to experts, the United States Dollar is "as good as doomed." ...
Sasco Gold LLC | Sponsored
China Stockpiling Gold “Like No Tomorrow”
For 18 consecutive months, China’s central bank has increased its gold reserve. The country, with a populat...
True Gold Republic | Sponsored
Trump’s weapon lurks in abandoned America
Unemployment is sky-high, wages are at record lows. Addiction has overwhelmed these once thriving coal towns. ...
Porter & Company | Sponsored