Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Water Works (NY: AWK )

118.52 +1.17 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 141.58 141.73 139.79 141.01 985,670 -0.58(-0.41%)
Oct 28, 2022 138.15 141.68 138.15 141.59 871,874 +3.80(+2.76%)
Oct 27, 2022 136.43 138.68 136.07 137.79 1,052,998 +2.72(+2.01%)
Oct 26, 2022 136.03 137.06 134.58 135.07 744,026 -0.32(-0.24%)
Oct 25, 2022 132.50 135.81 132.42 135.40 1,000,815 +3.48(+2.64%)
Oct 24, 2022 130.37 132.34 129.27 131.91 1,045,869 +3.10(+2.41%)
Oct 21, 2022 126.74 129.78 125.18 128.81 1,332,267 +2.75(+2.18%)
Oct 20, 2022 130.37 130.39 125.48 126.06 1,365,464 -3.95(-3.04%)
Oct 19, 2022 129.21 130.06 128.10 130.01 980,006 -0.75(-0.57%)
Oct 18, 2022 129.89 130.98 128.42 130.76 948,462 +3.25(+2.55%)
Oct 17, 2022 126.51 128.63 126.14 127.51 1,057,831 +2.89(+2.32%)
Oct 14, 2022 126.61 127.81 123.84 124.62 1,226,854 -0.52(-0.42%)
Oct 13, 2022 119.80 125.62 119.11 125.14 1,362,925 +2.88(+2.36%)
Oct 12, 2022 123.94 123.94 121.31 122.26 1,335,687 -1.66(-1.34%)
Oct 11, 2022 123.22 125.37 122.79 123.92 855,631 +0.27(+0.22%)
Oct 10, 2022 123.78 125.01 123.26 123.65 782,662 -0.01(-0.01%)
Oct 07, 2022 126.58 126.90 122.18 123.66 1,084,033 -3.68(-2.89%)
Oct 06, 2022 128.87 129.15 126.72 127.33 1,058,326 -2.09(-1.62%)
Oct 05, 2022 130.69 130.79 127.93 129.43 698,674 -3.03(-2.29%)
Oct 04, 2022 131.14 133.47 130.92 132.46 733,507 +2.11(+1.62%)
Oct 03, 2022 128.47 131.14 126.90 130.35 1,010,924 +4.06(+3.22%)
Sep 30, 2022 130.46 130.62 126.04 126.28 1,422,553 -2.95(-2.28%)
Sep 29, 2022 132.11 132.99 129.08 129.23 853,912 -4.09(-3.07%)
Sep 28, 2022 132.13 134.13 130.45 133.33 734,215 +2.63(+2.01%)
Sep 27, 2022 134.53 134.91 129.69 130.70 712,904 -2.54(-1.91%)
Sep 26, 2022 135.43 136.08 132.39 133.24 856,092 -3.47(-2.54%)
Sep 23, 2022 137.11 137.66 134.77 136.72 661,512 -1.82(-1.32%)
Sep 22, 2022 139.16 139.61 137.89 138.54 483,247 -1.48(-1.06%)
Sep 21, 2022 142.10 144.11 140.01 140.02 617,359 -1.09(-0.77%)
Sep 20, 2022 142.83 142.83 140.01 141.11 682,610 -3.02(-2.09%)
Sep 19, 2022 143.59 144.24 141.45 144.13 616,633 +0.15(+0.10%)
Sep 16, 2022 143.46 145.19 142.76 143.98 1,630,132 +0.52(+0.37%)
Sep 15, 2022 148.04 148.08 142.99 143.46 976,923 -5.45(-3.66%)
Sep 14, 2022 147.46 150.17 147.36 148.91 779,537 +1.30(+0.88%)
Sep 13, 2022 150.10 150.82 146.95 147.61 857,848 -4.59(-3.02%)
Sep 12, 2022 150.09 152.42 149.71 152.20 574,036 +1.91(+1.27%)
Sep 09, 2022 150.72 152.03 149.88 150.29 661,536 +0.37(+0.25%)
Sep 08, 2022 147.88 150.52 147.12 149.92 611,174 +1.14(+0.77%)
Sep 07, 2022 144.91 149.15 144.72 148.78 764,957 +4.77(+3.32%)
Sep 06, 2022 143.88 146.32 143.60 144.00 629,405 +0.29(+0.20%)
Sep 02, 2022 147.22 148.53 142.90 143.71 739,428 -3.26(-2.22%)
Sep 01, 2022 144.03 147.00 143.35 146.97 628,518 +2.94(+2.04%)
Aug 31, 2022 146.96 148.06 143.90 144.03 1,061,107 -1.98(-1.36%)
Aug 30, 2022 147.44 148.41 145.50 146.01 583,098 -1.12(-0.76%)
Aug 29, 2022 145.85 148.32 145.21 147.12 437,141 +0.53(+0.36%)
Aug 26, 2022 151.12 151.12 146.54 146.59 605,604 -4.10(-2.72%)
Aug 25, 2022 150.30 150.84 149.04 150.70 456,534 +0.77(+0.51%)
Aug 24, 2022 148.54 150.01 147.73 149.93 801,432 +1.68(+1.13%)
Aug 23, 2022 150.09 150.09 146.72 148.25 892,795 -2.31(-1.53%)
Aug 22, 2022 151.93 152.96 149.95 150.56 514,872 -2.55(-1.67%)
Aug 19, 2022 153.80 154.71 152.76 153.11 638,870 -0.91(-0.59%)
Aug 18, 2022 154.37 154.65 153.00 154.02 496,610 -0.18(-0.12%)
Aug 17, 2022 154.36 155.19 153.47 154.21 481,125 -0.54(-0.35%)
Aug 16, 2022 153.44 155.12 152.85 154.75 510,560 +0.25(+0.16%)
Aug 15, 2022 153.62 155.05 152.86 154.50 453,132 +0.88(+0.57%)
Aug 12, 2022 151.62 153.69 151.06 153.62 499,460 +3.04(+2.02%)
Aug 11, 2022 152.42 153.50 150.45 150.58 621,258 -1.52(-1.00%)
Aug 10, 2022 152.20 152.82 150.41 152.10 708,418 +1.36(+0.90%)
Aug 09, 2022 150.84 152.53 150.45 150.74 636,939 +0.21(+0.14%)
Aug 08, 2022 151.61 152.97 149.47 150.53 582,862 +0.16(+0.11%)
Aug 05, 2022 152.98 153.18 148.76 150.37 800,964 -2.90(-1.89%)
Aug 04, 2022 152.52 153.84 150.96 153.27 714,215 +0.96(+0.63%)
Aug 03, 2022 150.36 152.72 148.42 152.31 780,678 +2.10(+1.40%)
Aug 02, 2022 152.57 153.05 150.12 150.22 693,719 -1.11(-0.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.