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
2021-05-10 153.44 156.40 153.44 155.59 45,680
2021-05-07 155.58 155.75 152.76 152.81 21,780
2021-05-06 153.83 154.11 152.37 152.97 20,709
2021-05-05 152.52 152.99 151.31 152.97 19,223
2021-05-04 154.60 155.84 153.84 154.86 30,181
2021-05-03 155.64 156.77 155.34 155.43 21,355
2021-04-30 154.85 155.94 154.64 155.94 20,049
2021-04-29 155.36 156.21 154.11 154.30 23,381
2021-04-28 154.00 154.50 153.75 154.33 21,146
2021-04-27 156.03 156.59 154.90 154.98 23,888
2021-04-26 157.41 157.63 156.50 157.51 43,396
2021-04-23 160.76 161.35 159.40 159.71 14,112
2021-04-22 161.67 162.36 160.99 161.25 18,591
2021-04-21 160.89 161.25 159.95 160.97 19,935
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

» 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.