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:

American Water Works (NY: AWK )

121.45 -0.05 (-0.04%)
Streaming Delayed Price Updated: 1:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 136.13 138.86 135.59 137.42 2,173,963 +0.59(+0.43%)
Feb 27, 2023 139.57 141.00 136.26 136.83 1,184,610 -1.74(-1.26%)
Feb 24, 2023 139.04 139.46 137.38 138.57 937,513 -2.25(-1.60%)
Feb 23, 2023 143.90 144.25 140.52 140.83 1,040,118 -2.76(-1.92%)
Feb 22, 2023 145.00 145.54 143.22 143.59 646,651 -0.96(-0.66%)
Feb 21, 2023 145.41 145.79 144.21 144.55 1,130,415 -1.91(-1.30%)
Feb 17, 2023 144.06 147.47 143.41 146.46 2,769,718 +2.10(+1.46%)
Feb 16, 2023 143.76 144.77 141.11 144.35 1,476,470 -1.75(-1.20%)
Feb 15, 2023 145.50 146.41 145.02 146.10 704,707 -0.06(-0.04%)
Feb 14, 2023 148.23 148.73 145.36 146.16 863,989 -2.35(-1.58%)
Feb 13, 2023 147.87 149.19 147.37 148.51 762,193 +1.23(+0.84%)
Feb 10, 2023 145.93 147.30 144.65 147.28 843,409 +1.36(+0.93%)
Feb 09, 2023 148.18 149.91 145.50 145.92 935,772 -1.60(-1.08%)
Feb 08, 2023 151.73 151.89 147.19 147.51 1,688,328 -4.68(-3.07%)
Feb 07, 2023 152.13 153.03 150.19 152.19 1,027,731 -0.92(-0.60%)
Feb 06, 2023 151.78 153.20 151.52 153.11 1,181,736 +0.44(+0.29%)
Feb 03, 2023 154.95 155.92 151.19 152.67 1,350,789 -3.89(-2.48%)
Feb 02, 2023 155.40 158.50 154.05 156.56 949,372 +1.93(+1.25%)
Feb 01, 2023 152.04 155.47 151.29 154.63 987,706 +2.08(+1.36%)
Jan 31, 2023 151.40 152.55 150.24 152.55 992,357 +1.45(+0.96%)
Jan 30, 2023 152.69 154.47 151.02 151.10 834,146 -1.97(-1.29%)
Jan 27, 2023 151.71 153.92 151.60 153.07 778,748 +0.80(+0.52%)
Jan 26, 2023 151.19 152.45 150.41 152.27 833,661 +0.67(+0.44%)
Jan 25, 2023 149.80 151.72 148.80 151.59 869,869 +0.94(+0.63%)
Jan 24, 2023 146.67 150.82 146.24 150.65 673,368 +3.48(+2.36%)
Jan 23, 2023 147.10 148.73 145.34 147.17 660,407 -0.55(-0.38%)
Jan 20, 2023 146.13 147.83 144.43 147.72 776,095 +1.32(+0.90%)
Jan 19, 2023 148.93 149.12 146.35 146.41 506,315 -2.44(-1.64%)
Jan 18, 2023 154.19 154.47 148.23 148.84 807,004 -4.44(-2.89%)
Jan 17, 2023 154.82 155.32 152.58 153.28 835,508 -1.59(-1.03%)
Jan 13, 2023 154.21 155.76 153.88 154.87 551,644 -0.54(-0.34%)
Jan 12, 2023 157.16 157.18 155.06 155.41 584,148 -1.95(-1.24%)
Jan 11, 2023 156.95 158.30 156.03 157.36 876,386 +0.63(+0.40%)
Jan 10, 2023 154.15 157.05 153.50 156.72 734,235 +2.27(+1.47%)
Jan 09, 2023 153.86 157.21 153.45 154.45 810,077 +0.18(+0.11%)
Jan 06, 2023 151.27 155.07 151.27 154.28 555,225 +3.50(+2.32%)
Jan 05, 2023 151.94 153.29 150.03 150.78 1,000,895 -2.44(-1.59%)
Jan 04, 2023 151.62 154.47 150.82 153.21 686,007 +2.99(+1.99%)
Jan 03, 2023 149.90 151.11 147.91 150.22 657,336 +1.64(+1.10%)
Dec 30, 2022 150.64 150.81 147.19 148.58 564,942 -2.30(-1.53%)
Dec 29, 2022 150.17 151.62 149.76 150.88 488,993 +1.62(+1.08%)
Dec 28, 2022 150.78 151.63 148.74 149.26 595,595 -1.13(-0.75%)
Dec 27, 2022 148.84 151.00 148.11 150.40 402,902 +1.23(+0.82%)
Dec 23, 2022 148.17 149.38 147.89 149.17 451,670 +1.06(+0.72%)
Dec 22, 2022 147.88 148.56 145.34 148.10 553,805 -0.58(-0.39%)
Dec 21, 2022 146.90 149.04 146.55 148.69 614,147 +2.21(+1.51%)
Dec 20, 2022 147.45 147.85 145.86 146.48 1,016,862 -1.19(-0.81%)
Dec 19, 2022 148.18 150.09 146.90 147.67 704,009 -0.90(-0.60%)
Dec 16, 2022 150.92 151.80 147.00 148.56 1,968,906 -3.92(-2.57%)
Dec 15, 2022 153.83 154.38 151.46 152.48 693,161 -1.88(-1.22%)
Dec 14, 2022 155.36 157.13 153.12 154.36 695,686 -0.82(-0.53%)
Dec 13, 2022 155.85 157.83 152.37 155.18 803,519 +2.14(+1.40%)
Dec 12, 2022 153.64 153.70 151.20 153.04 1,021,295 +0.83(+0.54%)
Dec 09, 2022 150.60 152.99 150.60 152.21 696,472 +0.71(+0.47%)
Dec 08, 2022 149.73 151.55 149.26 151.50 571,462 +1.58(+1.05%)
Dec 07, 2022 150.79 152.04 149.02 149.92 604,857 -0.87(-0.57%)
Dec 06, 2022 149.15 151.42 148.87 150.78 910,544 +1.46(+0.98%)
Dec 05, 2022 148.47 149.82 147.97 149.32 604,658 -0.55(-0.36%)
Dec 02, 2022 148.49 150.66 147.75 149.87 599,589 -0.26(-0.18%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.