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 )

122.21 +0.71 (+0.58%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 138.51 138.95 137.05 137.15 1,316,530 -0.78(-0.57%)
Aug 30, 2023 138.69 140.14 137.74 137.93 584,983 -0.53(-0.38%)
Aug 29, 2023 138.45 138.72 137.40 138.46 589,778 -0.06(-0.04%)
Aug 28, 2023 139.25 139.66 138.44 138.52 429,875 -0.29(-0.21%)
Aug 25, 2023 137.38 139.25 137.16 138.81 645,745 +2.15(+1.57%)
Aug 24, 2023 137.75 139.28 136.27 136.66 594,350 -1.29(-0.93%)
Aug 23, 2023 138.20 138.43 137.16 137.95 595,921 +1.14(+0.83%)
Aug 22, 2023 135.87 137.26 135.23 136.81 601,458 +0.90(+0.66%)
Aug 21, 2023 136.72 137.44 135.01 135.91 657,984 -1.45(-1.06%)
Aug 18, 2023 136.41 138.28 136.41 137.37 2,217,512 +0.75(+0.55%)
Aug 17, 2023 138.79 139.72 136.59 136.62 611,449 -1.80(-1.30%)
Aug 16, 2023 139.64 139.81 138.08 138.41 871,116 -0.66(-0.48%)
Aug 15, 2023 139.71 140.24 139.04 139.08 1,128,837 -1.43(-1.02%)
Aug 14, 2023 138.54 140.80 137.41 140.51 1,748,207 +1.92(+1.38%)
Aug 11, 2023 137.84 138.90 137.46 138.59 466,661 +0.71(+0.52%)
Aug 10, 2023 139.34 140.16 137.39 137.88 673,883 -0.96(-0.69%)
Aug 09, 2023 140.00 141.45 138.72 138.84 869,153 -1.60(-1.14%)
Aug 08, 2023 141.12 141.12 138.97 140.44 922,263 -0.04(-0.03%)
Aug 07, 2023 139.92 141.26 139.92 140.48 687,041 +0.84(+0.60%)
Aug 04, 2023 140.03 140.80 138.88 139.64 1,041,973 -0.16(-0.11%)
Aug 03, 2023 142.60 142.90 139.80 139.80 758,312 -3.48(-2.43%)
Aug 02, 2023 141.35 143.66 141.25 143.28 808,081 +1.19(+0.84%)
Aug 01, 2023 144.75 145.19 141.99 142.09 986,291 -2.92(-2.01%)
Jul 31, 2023 144.81 145.77 144.36 145.01 1,010,727 +0.48(+0.33%)
Jul 28, 2023 147.01 147.04 143.99 144.53 1,034,943 -1.52(-1.04%)
Jul 27, 2023 148.13 148.74 144.88 146.06 1,747,660 +0.70(+0.48%)
Jul 26, 2023 145.09 146.94 144.63 145.36 806,324 -0.48(-0.33%)
Jul 25, 2023 144.88 146.13 144.41 145.84 889,148 +0.54(+0.37%)
Jul 24, 2023 146.48 146.56 144.23 145.30 695,741 -1.08(-0.74%)
Jul 21, 2023 145.02 146.90 144.53 146.38 764,817 +1.85(+1.28%)
Jul 20, 2023 141.68 145.00 140.82 144.53 742,754 +2.91(+2.06%)
Jul 19, 2023 141.20 143.06 141.02 141.62 1,119,242 +1.31(+0.93%)
Jul 18, 2023 141.45 143.00 139.05 140.31 1,174,797 -1.40(-0.99%)
Jul 17, 2023 142.82 143.56 141.68 141.71 770,818 -2.10(-1.46%)
Jul 14, 2023 142.84 144.06 141.99 143.81 775,510 +0.75(+0.52%)
Jul 13, 2023 142.73 143.14 142.11 143.06 837,444 +0.01(+0.01%)
Jul 12, 2023 141.30 143.57 140.34 143.06 905,279 +2.86(+2.04%)
Jul 11, 2023 138.31 140.21 138.11 140.19 729,344 +1.90(+1.37%)
Jul 10, 2023 138.32 139.12 137.42 138.29 729,569 -0.45(-0.33%)
Jul 07, 2023 139.02 139.93 138.40 138.75 629,817 -1.34(-0.96%)
Jul 06, 2023 141.40 141.81 139.76 140.09 963,518 -2.34(-1.64%)
Jul 05, 2023 140.69 144.39 140.64 142.43 1,250,630 +0.82(+0.58%)
Jul 03, 2023 140.17 141.70 139.32 141.61 526,171 +1.20(+0.85%)
Jun 30, 2023 138.44 140.50 137.91 140.41 1,106,482 +2.24(+1.62%)
Jun 29, 2023 137.69 139.17 136.73 138.17 985,706 -0.50(-0.36%)
Jun 28, 2023 140.43 140.43 137.70 138.67 1,330,450 -1.87(-1.33%)
Jun 27, 2023 137.91 140.80 137.04 140.54 2,328,452 +2.61(+1.89%)
Jun 26, 2023 142.33 142.84 137.54 137.93 2,657,110 -5.44(-3.79%)
Jun 23, 2023 146.36 146.99 142.94 143.37 992,128 -2.69(-1.85%)
Jun 22, 2023 146.66 146.66 145.20 146.06 757,035 -0.14(-0.09%)
Jun 21, 2023 145.38 146.23 143.31 146.20 746,762 +0.52(+0.36%)
Jun 20, 2023 145.88 146.44 143.74 145.68 945,817 -0.86(-0.58%)
Jun 16, 2023 145.72 147.56 145.72 146.54 2,075,905 +0.88(+0.60%)
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.