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 )

136.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2022 135.16 137.57 134.94 136.52 711,670 +2.17(+1.62%)
Oct 03, 2022 132.41 135.16 130.79 134.35 980,828 +4.19(+3.22%)
Sep 30, 2022 134.46 134.62 129.91 130.16 1,380,202 -3.04(-2.28%)
Sep 29, 2022 136.16 137.07 133.04 133.20 828,490 -4.22(-3.07%)
Sep 28, 2022 136.19 138.25 134.46 137.42 712,357 +2.71(+2.01%)
Sep 27, 2022 138.66 139.05 133.67 134.71 691,680 -2.62(-1.91%)
Sep 26, 2022 139.58 140.26 136.45 137.33 830,605 -3.58(-2.54%)
Sep 23, 2022 141.32 141.88 138.91 140.91 641,818 -1.88(-1.32%)
Sep 22, 2022 143.43 143.89 142.12 142.79 468,861 -1.53(-1.06%)
Sep 21, 2022 146.46 148.53 144.31 144.32 598,980 -1.12(-0.77%)
Sep 20, 2022 147.21 147.21 144.31 145.44 662,288 -3.11(-2.09%)
Sep 19, 2022 148.00 148.67 145.79 148.55 598,275 +0.15(+0.10%)
Sep 16, 2022 147.86 149.64 147.14 148.40 1,581,601 +0.54(+0.37%)
Sep 15, 2022 152.58 152.62 147.38 147.86 947,839 -5.62(-3.66%)
Sep 14, 2022 151.98 154.78 151.88 153.48 756,330 +1.34(+0.88%)
Sep 13, 2022 154.71 155.45 151.46 152.14 832,309 -4.73(-3.02%)
Sep 12, 2022 154.69 157.10 154.30 156.87 556,947 +1.97(+1.27%)
Sep 09, 2022 155.34 156.70 154.48 154.90 641,842 +0.38(+0.25%)
Sep 08, 2022 152.42 155.14 151.63 154.52 592,979 +1.18(+0.77%)
Sep 07, 2022 149.36 153.73 149.16 153.34 742,184 +4.92(+3.31%)
Sep 06, 2022 148.30 150.81 148.01 148.42 610,667 +0.30(+0.20%)
Sep 02, 2022 151.74 153.09 147.28 148.12 717,415 -3.36(-2.22%)
Sep 01, 2022 148.45 151.51 147.75 151.48 609,807 +3.03(+2.04%)
Aug 31, 2022 151.47 152.60 148.31 148.45 1,029,517 -2.04(-1.36%)
Aug 30, 2022 151.96 152.96 149.97 150.49 565,739 -1.15(-0.76%)
Aug 29, 2022 150.33 152.87 149.67 151.64 424,127 +0.55(+0.36%)
Aug 26, 2022 155.76 155.76 151.04 151.09 587,575 -4.23(-2.72%)
Aug 25, 2022 154.91 155.47 153.61 155.32 442,943 +0.79(+0.51%)
Aug 24, 2022 153.10 154.61 152.26 154.53 777,573 +1.73(+1.13%)
Aug 23, 2022 154.69 154.69 151.23 152.80 866,216 -2.38(-1.53%)
Aug 22, 2022 156.59 157.65 154.55 155.18 499,544 -2.63(-1.67%)
Aug 19, 2022 158.52 159.46 157.45 157.81 619,850 -0.94(-0.59%)
Aug 18, 2022 159.11 159.39 157.69 158.75 481,826 -0.19(-0.12%)
Aug 17, 2022 159.10 159.95 158.18 158.94 466,802 -0.56(-0.35%)
Aug 16, 2022 158.15 159.88 157.54 159.50 495,360 +0.26(+0.16%)
Aug 15, 2022 158.33 159.81 157.55 159.24 439,642 +0.91(+0.57%)
Aug 12, 2022 156.27 158.41 155.70 158.33 484,591 +3.13(+2.02%)
Aug 11, 2022 157.10 158.21 155.07 155.20 602,763 -1.57(-1.00%)
Aug 10, 2022 156.87 157.51 155.02 156.77 687,328 +1.40(+0.90%)
Aug 09, 2022 155.47 157.21 155.07 155.37 617,977 +0.22(+0.14%)
Aug 08, 2022 156.26 157.66 154.06 155.15 565,510 -0.49(-0.31%)
Aug 05, 2022 158.34 158.54 153.97 155.64 773,848 -3.00(-1.89%)
Aug 04, 2022 157.86 159.24 156.25 158.64 690,036 +0.99(+0.63%)
Aug 03, 2022 155.63 158.07 153.62 157.65 754,249 +2.17(+1.40%)
Aug 02, 2022 157.92 158.41 155.38 155.48 670,234 -1.15(-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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.