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 )

121.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2022 149.50 151.41 149.37 151.33 588,696 +1.15(+0.77%)
Jul 29, 2022 150.45 152.04 149.89 150.18 804,977 -0.07(-0.04%)
Jul 28, 2022 146.68 150.27 145.04 150.25 991,083 +4.10(+2.80%)
Jul 27, 2022 145.64 146.62 144.28 146.15 759,829 +0.69(+0.47%)
Jul 26, 2022 144.31 145.65 143.80 145.46 706,998 +0.70(+0.49%)
Jul 25, 2022 143.12 144.87 142.50 144.76 484,338 +1.56(+1.09%)
Jul 22, 2022 141.85 143.73 141.53 143.20 700,196 +2.19(+1.56%)
Jul 21, 2022 139.84 141.12 138.47 141.01 975,339 +1.20(+0.86%)
Jul 20, 2022 142.49 142.49 139.23 139.81 854,068 -1.99(-1.40%)
Jul 19, 2022 141.39 142.48 140.60 141.80 690,602 +1.64(+1.17%)
Jul 18, 2022 143.03 143.03 140.00 140.16 667,726 -3.38(-2.36%)
Jul 15, 2022 142.68 143.89 140.43 143.54 793,581 +1.96(+1.39%)
Jul 14, 2022 140.06 141.82 139.86 141.58 783,863 -1.43(-1.00%)
Jul 13, 2022 141.71 144.15 141.28 143.01 620,431 -0.01(-0.01%)
Jul 12, 2022 144.32 146.79 142.38 143.02 568,410 -2.07(-1.42%)
Jul 11, 2022 145.32 146.09 143.02 145.09 628,479 -0.67(-0.46%)
Jul 08, 2022 147.32 148.00 145.66 145.75 453,197 -2.29(-1.55%)
Jul 07, 2022 146.98 149.08 145.94 148.04 760,750 +0.96(+0.65%)
Jul 06, 2022 145.30 148.34 144.33 147.09 663,062 +2.50(+1.73%)
Jul 05, 2022 147.58 147.72 142.73 144.58 1,271,940 -3.65(-2.46%)
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.