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 )

120.78 -0.77 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2021 146.59 147.87 146.08 147.84 1,067,884 +1.47(+1.00%)
Apr 29, 2021 146.43 148.50 145.97 146.37 794,061 +0.10(+0.06%)
Apr 28, 2021 147.18 147.37 145.51 146.28 737,786 -0.72(-0.49%)
Apr 27, 2021 149.69 149.82 146.48 147.00 1,448,752 -2.47(-1.65%)
Apr 26, 2021 151.14 151.34 148.27 149.47 990,224 -1.56(-1.04%)
Apr 23, 2021 153.06 153.40 150.97 151.03 1,102,809 -1.96(-1.28%)
Apr 22, 2021 152.59 153.90 152.09 153.00 689,801 +0.41(+0.27%)
Apr 21, 2021 153.81 154.01 151.48 152.59 657,534 -0.29(-0.19%)
Apr 20, 2021 150.69 153.92 150.56 152.88 896,977 +2.45(+1.63%)
Apr 19, 2021 151.87 152.17 149.73 150.43 881,168 -1.33(-0.87%)
Apr 16, 2021 151.64 151.95 150.52 151.76 1,415,862 +0.91(+0.60%)
Apr 15, 2021 148.94 150.99 148.94 150.85 1,128,123 +1.92(+1.29%)
Apr 14, 2021 146.63 148.98 145.91 148.92 980,292 +1.63(+1.11%)
Apr 13, 2021 143.43 147.69 143.38 147.29 779,415 +3.00(+2.08%)
Apr 12, 2021 143.73 145.38 143.45 144.30 783,031 +0.54(+0.38%)
Apr 09, 2021 144.12 144.68 143.07 143.76 643,199 -0.01(-0.01%)
Apr 08, 2021 145.60 145.75 143.28 143.77 693,478 -1.18(-0.81%)
Apr 07, 2021 145.06 145.82 143.93 144.94 645,371 +0.12(+0.08%)
Apr 06, 2021 143.91 145.18 143.01 144.82 894,934 +0.73(+0.51%)
Apr 05, 2021 142.42 144.41 142.40 144.09 609,223 +1.36(+0.96%)
Apr 01, 2021 142.77 143.90 141.78 142.72 902,547 +0.64(+0.45%)
Mar 31, 2021 139.78 142.67 139.42 142.09 1,288,292 +2.91(+2.09%)
Mar 30, 2021 140.20 140.53 138.33 139.18 811,099 -1.00(-0.72%)
Mar 29, 2021 138.68 141.02 138.05 140.18 992,386 +1.51(+1.09%)
Mar 26, 2021 137.47 138.82 134.94 138.68 1,227,629 +1.05(+0.76%)
Mar 25, 2021 137.50 139.58 137.05 137.62 1,277,926 +0.28(+0.21%)
Mar 24, 2021 135.55 137.94 134.85 137.34 1,326,018 +0.72(+0.53%)
Mar 23, 2021 132.87 136.96 132.45 136.62 1,090,426 +3.89(+2.93%)
Mar 22, 2021 131.61 132.79 131.04 132.73 1,083,950 +1.60(+1.22%)
Mar 19, 2021 131.78 132.25 129.75 131.13 2,338,563 -0.61(-0.46%)
Mar 18, 2021 131.44 132.22 130.22 131.74 1,266,547 -0.36(-0.27%)
Mar 17, 2021 133.09 133.52 131.48 132.10 1,275,935 -1.69(-1.26%)
Mar 16, 2021 133.18 135.22 133.16 133.79 1,199,241 +0.81(+0.61%)
Mar 15, 2021 132.21 133.66 131.48 132.98 1,367,727 +1.12(+0.85%)
Mar 12, 2021 130.69 132.25 129.33 131.86 1,086,349 +1.98(+1.53%)
Mar 11, 2021 130.34 131.18 128.96 129.88 1,852,416 +0.62(+0.48%)
Mar 10, 2021 130.43 130.46 128.53 129.26 2,284,337 -0.43(-0.33%)
Mar 09, 2021 128.46 130.28 127.49 129.68 2,633,196 +2.80(+2.21%)
Mar 08, 2021 129.57 130.69 126.73 126.88 1,537,555 -2.03(-1.57%)
Mar 05, 2021 127.43 129.39 125.45 128.91 1,815,013 +0.99(+0.77%)
Mar 04, 2021 127.97 131.50 125.63 127.92 3,278,445 +2.69(+2.15%)
Mar 03, 2021 131.62 132.16 124.17 125.23 2,267,881 -7.12(-5.38%)
Mar 02, 2021 136.12 136.90 132.01 132.34 1,596,220 -4.14(-3.03%)
Mar 01, 2021 136.68 138.17 135.99 136.49 1,253,559 +2.02(+1.50%)
Feb 26, 2021 138.50 139.66 134.37 134.47 2,095,886 -3.56(-2.58%)
Feb 25, 2021 141.85 142.04 137.45 138.03 1,428,079 -4.07(-2.87%)
Feb 24, 2021 145.01 145.32 141.99 142.11 1,270,380 -3.04(-2.10%)
Feb 23, 2021 144.07 145.73 142.76 145.15 1,037,998 +1.27(+0.88%)
Feb 22, 2021 147.07 148.42 142.94 143.88 1,257,185 -4.60(-3.10%)
Feb 19, 2021 152.00 152.26 148.29 148.48 782,264 -3.31(-2.18%)
Feb 18, 2021 152.02 152.82 151.34 151.78 1,221,018 -0.60(-0.39%)
Feb 17, 2021 152.72 153.51 151.70 152.38 795,438 -0.75(-0.49%)
Feb 16, 2021 153.16 154.71 151.81 153.13 855,439 -0.11(-0.07%)
Feb 12, 2021 155.26 157.20 151.91 153.24 582,108 -2.98(-1.91%)
Feb 11, 2021 156.52 157.03 155.19 156.22 494,327 +0.02(+0.01%)
Feb 10, 2021 156.38 156.52 155.06 156.20 497,165 +1.30(+0.84%)
Feb 09, 2021 153.98 155.11 153.14 154.90 601,023 +1.16(+0.75%)
Feb 08, 2021 156.33 156.59 152.69 153.75 724,459 -2.64(-1.69%)
Feb 05, 2021 155.57 156.88 154.25 156.39 505,295 +1.46(+0.94%)
Feb 04, 2021 154.75 156.35 153.98 154.93 634,542 -0.08(-0.05%)
Feb 03, 2021 153.84 155.72 152.91 155.02 821,977 +0.75(+0.48%)
Feb 02, 2021 152.99 156.88 152.53 154.27 811,506 +1.70(+1.11%)
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.