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
2020-08-03 146.56 146.98 145.96 146.87 20,725
2020-07-31 147.58 147.58 145.53 146.90 26,395
2020-07-30 146.30 147.40 145.92 146.61 31,233
2020-07-29 147.62 148.04 146.84 147.85 31,249
2020-07-28 145.59 146.15 144.86 145.33 41,345
2020-07-27 145.31 145.86 143.81 144.41 48,278
2020-07-24 144.70 144.71 143.32 144.53 45,820
2020-07-23 144.59 145.40 144.05 144.29 28,702
2020-07-22 142.05 144.41 142.05 143.99 30,055
2020-07-21 141.56 141.61 140.55 140.84 28,337
2020-07-20 142.24 142.24 139.03 139.75 36,996
2020-07-17 138.89 141.48 138.89 141.33 38,907
2020-07-16 136.19 138.33 136.16 138.19 48,252
2020-07-15 135.53 135.59 133.69 134.01 47,737
2020-07-14 134.04 135.13 133.42 134.91 37,067
2020-07-13 133.41 134.37 132.85 132.85 61,150
2020-07-10 131.27 133.13 131.27 133.13 38,186
2020-07-09 130.62 131.24 128.98 130.74 32,829
2020-07-08 130.97 131.89 130.57 131.62 34,496
2020-07-07 130.81 131.46 129.41 130.19 47,782
2020-07-06 132.36 132.36 130.34 130.87 20,425
2020-07-02 131.05 132.08 130.74 130.74 29,577
2020-07-01 130.02 131.08 128.93 130.66 39,612
2020-06-30 127.16 129.09 126.40 129.09 34,047
2020-06-29 123.93 124.97 123.86 124.97 30,951
2020-06-26 125.07 125.07 123.45 123.88 76,184
2020-06-25 122.15 122.34 120.825 121.92 34,905
2020-06-24 124.77 125.03 123.14 124.72 43,390
2020-06-23 127.51 127.51 125.07 125.22 38,454
2020-06-22 126.68 127.47 125.85 126.56 41,407

» 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.