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
2020-06-05 132.78 133.94 131.56 131.58 49,171
2020-06-04 130.76 131.63 128.86 130.23 53,707
2020-06-03 130.36 132.50 130.12 132.33 52,677
2020-06-02 128.10 129.78 128.10 129.62 34,828
2020-06-01 127.07 128.88 126.95 128.16 42,842
2020-05-29 125.13 127.15 125.10 127.15 67,432
2020-05-28 122.88 124.51 122.88 123.58 65,920
2020-05-27 120.90 121.21 118.10 120.30 70,306
2020-05-26 122.77 123.70 120.60 120.60 41,054
2020-05-22 120.85 120.92 119.40 120.64 49,376
2020-05-21 121.72 121.72 120.14 120.68 53,553
2020-05-20 121.40 121.87 120.40 120.59 44,923
2020-05-19 122.14 122.51 120.49 120.81 54,221
2020-05-18 121.09 123.22 120.53 122.64 82,938
2020-05-15 115.37 118.18 114.79 118.18 118,402
2020-05-14 112.99 116.80 112.86 116.00 99,937
2020-05-13 116.39 116.84 115.21 116.37 76,200
2020-05-12 119.14 119.66 117.20 117.61 83,326
2020-05-11 116.40 119.66 116.37 119.44 79,540
2020-05-08 118.27 119.31 117.66 118.09 65,558
2020-05-07 120.13 121.04 119.02 119.02 81,153
2020-05-06 121.63 121.84 117.70 118.43 83,448
2020-05-05 122.30 124.50 122.30 123.84 56,216
2020-05-04 118.78 121.59 118.78 121.26 58,351
2020-05-01 119.93 120.50 118.57 118.96 58,202
2020-04-30 123.65 124.00 120.14 121.58 77,408
2020-04-29 124.09 127.69 123.89 125.32 81,510
2020-04-28 127.40 127.71 126.12 126.12 54,067
2020-04-27 125.65 126.20 125.445 125.72 62,844
2020-04-24 125.99 126.23 125.13 125.13 38,696

» 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.