AWK - American Water Works Company, Inc.
124.03
-0.160 -0.129%
Share volume: 24,120
Last Updated: Wed 05 Feb 2025 08:30:01 PM CET
Water Supply and Irrigation Systems :
-0.32%
PREVIOUS CLOSE
CHG
CHG%
$124.19
-0.16
-0.13%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $124.75 | $124.75 | $124.92 | $124.92 | $123.26 | $123.26 | $123.85 | $123.85 | 1,342,190 | $1,342,190.00 |
| 02/03/2025 | $124.34 | $124.34 | $126.45 | $126.45 | $123.50 | $123.50 | $125.76 | $125.76 | 1,112,011 | $1,112,011.00 |
| 01/31/2025 | $123.66 | $123.66 | $124.96 | $124.96 | $123.33 | $123.33 | $124.64 | $124.64 | 1,073,086 | $1,073,086.00 |
| 01/30/2025 | $125.14 | $125.14 | $125.99 | $125.99 | $122.89 | $122.89 | $123.66 | $123.66 | 1,646,160 | $1,646,160.00 |
| 01/29/2025 | $126.54 | $126.54 | $127.05 | $127.05 | $123.47 | $123.47 | $124.25 | $124.25 | 890,534 | $890,534.00 |
| 01/28/2025 | $128.15 | $128.15 | $128.79 | $128.79 | $125.70 | $125.70 | $126.33 | $126.33 | 1,417,875 | $1,417,875.00 |
| 01/27/2025 | $122.72 | $122.72 | $130.22 | $130.22 | $122.59 | $122.59 | $129.95 | $129.95 | 2,271,488 | $2,271,488.00 |
| 01/24/2025 | $121.50 | $121.50 | $122.43 | $122.43 | $121.30 | $121.30 | $121.63 | $121.63 | 786,354 | $786,354.00 |
| 01/23/2025 | $121.69 | $121.69 | $121.90 | $121.90 | $120.63 | $120.63 | $121.81 | $121.81 | 1,202,112 | $1,202,112.00 |
| 01/22/2025 | $125.96 | $125.96 | $126.80 | $126.80 | $121.50 | $121.50 | $121.68 | $121.68 | 1,289,387 | $1,289,387.00 |