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 (%)
Feb 28, 2022 146.56 147.14 143.59 145.33 3,748,921 -1.54(-1.05%)
Feb 25, 2022 143.80 146.95 143.96 146.87 1,195,590 +3.93(+2.75%)
Feb 24, 2022 139.43 143.36 139.15 142.94 1,283,009 +1.80(+1.27%)
Feb 23, 2022 143.61 144.34 141.00 141.14 1,037,277 -1.06(-0.74%)
Feb 22, 2022 141.55 143.76 139.75 142.20 1,141,855 -0.41(-0.29%)
Feb 18, 2022 142.61 0 +0.19(+0.13%)
Feb 17, 2022 142.28 143.47 138.71 142.42 1,463,507 +1.70(+1.21%)
Feb 16, 2022 141.46 141.50 138.84 140.72 1,944,247 -0.46(-0.33%)
Feb 15, 2022 143.71 143.92 139.85 141.18 1,922,357 -1.21(-0.85%)
Feb 14, 2022 143.78 145.16 140.62 142.39 1,273,856 -1.38(-0.96%)
Feb 11, 2022 145.57 146.47 142.73 143.76 987,920 -0.91(-0.63%)
Feb 10, 2022 146.93 148.39 144.33 144.68 887,901 -5.12(-3.42%)
Feb 09, 2022 151.01 151.16 148.55 149.80 940,630 +0.07(+0.04%)
Feb 08, 2022 149.57 151.82 149.15 149.73 948,124 +0.23(+0.15%)
Feb 07, 2022 149.77 150.26 147.68 149.50 979,671 +0.50(+0.34%)
Feb 04, 2022 150.02 150.73 147.34 149.00 934,826 -1.93(-1.28%)
Feb 03, 2022 152.59 150.72 150.92 764,488 -3.17(-2.06%)
Feb 02, 2022 151.76 154.25 150.66 154.09 900,826 +2.02(+1.33%)
Feb 01, 2022 154.27 154.69 150.02 152.07 944,273 -2.00(-1.30%)
Jan 31, 2022 150.55 154.38 154.07 1,008,643 +2.84(+1.88%)
Jan 28, 2022 149.73 151.22 146.94 151.24 942,774 +1.62(+1.08%)
Jan 27, 2022 150.32 152.74 149.15 149.62 961,537 +0.57(+0.39%)
Jan 26, 2022 150.86 152.80 148.10 149.04 1,137,872 -1.39(-0.92%)
Jan 25, 2022 151.18 153.19 148.94 150.43 1,197,019 -2.67(-1.75%)
Jan 24, 2022 154.07 155.83 148.75 153.11 1,479,528 -1.53(-0.99%)
Jan 21, 2022 157.22 158.42 154.44 154.64 950,128 -1.26(-0.81%)
Jan 20, 2022 154.80 157.81 152.86 155.90 1,113,901 +1.61(+1.04%)
Jan 19, 2022 154.83 157.46 154.04 154.28 981,980 -0.95(-0.61%)
Jan 18, 2022 154.30 156.88 153.03 155.23 1,217,803 -1.50(-0.95%)
Jan 14, 2022 156.73 0 -4.33(-2.69%)
Jan 13, 2022 162.06 163.21 160.52 161.06 896,339 -1.04(-0.64%)
Jan 12, 2022 160.46 162.51 158.58 162.10 901,629 +0.83(+0.52%)
Jan 11, 2022 163.06 163.93 158.98 161.27 792,611 -1.65(-1.01%)
Jan 10, 2022 165.46 165.72 160.16 162.92 1,129,280 -3.32(-2.00%)
Jan 07, 2022 165.61 167.16 163.88 166.24 1,252,099 -1.72(-1.03%)
Jan 06, 2022 170.19 171.41 167.48 167.97 1,103,653 -2.68(-1.57%)
Jan 05, 2022 169.88 172.75 169.84 170.65 1,183,023 -1.26(-0.74%)
Jan 04, 2022 176.32 177.05 171.90 171.91 1,189,435 -4.52(-2.56%)
Jan 03, 2022 181.07 181.33 174.58 176.44 743,660 -4.52(-2.50%)
Dec 31, 2021 180.14 181.72 179.65 180.96 398,882 +0.80(+0.44%)
Dec 30, 2021 179.29 180.83 178.48 180.16 389,985 +0.61(+0.34%)
Dec 29, 2021 178.70 179.87 177.52 179.55 390,035 +1.20(+0.67%)
Dec 28, 2021 176.05 178.37 175.62 178.35 391,414 +2.45(+1.39%)
Dec 27, 2021 175.57 176.54 174.34 175.90 447,343 +1.44(+0.82%)
Dec 23, 2021 175.87 176.06 174.20 174.46 336,912 -1.24(-0.70%)
Dec 22, 2021 173.09 175.82 172.62 175.70 477,704 +2.01(+1.16%)
Dec 21, 2021 175.91 176.41 171.68 173.69 994,391 -1.29(-0.74%)
Dec 20, 2021 173.95 175.59 172.04 174.98 746,997 -0.47(-0.27%)
Dec 17, 2021 175.02 177.12 174.63 175.45 2,225,122 +0.17(+0.10%)
Dec 16, 2021 174.22 176.26 173.80 175.28 788,628 +0.63(+0.36%)
Dec 15, 2021 172.62 174.71 172.61 174.65 649,612 +2.85(+1.66%)
Dec 14, 2021 173.18 173.64 170.64 171.80 659,983 -1.53(-0.88%)
Dec 13, 2021 168.55 174.44 168.55 173.33 866,814 +4.56(+2.70%)
Dec 10, 2021 169.24 170.90 168.11 168.77 619,747 +0.31(+0.18%)
Dec 09, 2021 169.12 169.25 167.52 168.47 908,309 -0.90(-0.53%)
Dec 08, 2021 169.49 170.66 168.17 169.37 664,697 +0.23(+0.14%)
Dec 07, 2021 166.97 170.01 166.35 169.14 692,897 +2.49(+1.49%)
Dec 06, 2021 165.07 167.56 164.66 166.65 637,833 +2.19(+1.33%)
Dec 03, 2021 164.39 164.63 160.63 164.45 867,593 +1.21(+0.74%)
Dec 02, 2021 161.63 164.30 161.40 163.24 872,424 +2.46(+1.53%)
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.