AMERICAN WTR WKS Historical Stock Price

Below is the stock price history for American Wtr Wks AWK. Data is recorded each day for the historical open, high, low, close and volume. The American Wtr Wks stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

American Wtr Wks Historical Stock Price

DateOpenHighLowCloseVolume
2021-04-20 160.60 162.23 160.32 161.21 18,437
2021-04-19 158.60 158.82 158.12 158.66 28,777
2021-04-16 159.32 160.21 159.02 160.01 33,408
2021-04-15 158.77 159.28 158.00 158.97 36,544
2021-04-14 154.85 157.06 154.45 156.65 22,075
2021-04-13 153.68 155.77 153.48 155.17 23,592
2021-04-12 153.17 153.17 151.77 152.23 24,343
2021-04-09 151.70 152.26 151.03 151.61 15,000
2021-04-08 153.03 153.03 151.25 151.82 18,529
2021-04-07 152.955 153.14 151.95 152.85 15,475
2021-04-06 152.07 153.07 152.07 152.82 27,316
2021-04-05 151.53 152.29 151.05 152.23 15,202
2021-04-02 150.56 150.56 150.56 150.56 40,978
2021-04-01 151.69 151.77 149.66 150.25 38,138
2021-03-31 148.63 150.28 148.02 150.28 51,156
2021-03-30 147.61 147.61 146.12 146.89 22,061
2021-03-29 146.45 148.71 146.20 148.03 32,027
2021-03-26 142.46 146.01 142.46 145.78 30,131
2021-03-25 145.85 147.10 145.11 145.25 23,248
2021-03-24 142.91 145.47 142.91 144.85 34,049
2021-03-23 141.20 144.44 141.20 143.66 32,032
2021-03-22 138.96 140.00 138.57 139.94 33,927
2021-03-19 137.81 139.39 137.02 138.38 33,409
2021-03-18 138.65 139.45 137.51 139.08 35,576
2021-03-17 139.84 140.04 138.84 139.05 32,642
2021-03-16 142.00 142.36 140.63 141.19 21,788
2021-03-15 139.02 140.99 139.02 140.21 44,207
2021-03-12 137.50 139.49 136.94 139.05 32,133
2021-03-11 138.34 138.34 136.13 136.97 48,237
2021-03-10 137.81 137.81 135.62 136.55 45,505

» More American Wtr Wks Stock Price History

To see other companies like American Wtr Wks (AWK), view our stock market today for news, and other data.