American Water Works

AWK
🏛️ usa →
137.04
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 188.00 189.65 187.49 188.86 0.4M
2021-12-30 187.12 188.73 186.27 188.03 0.4M
2021-12-29 186.50 187.72 185.27 187.39 0.4M
2021-12-28 183.74 186.16 183.29 186.14 0.4M
2021-12-27 183.23 184.25 181.95 183.58 0.4M
2021-12-23 183.55 183.75 181.80 182.08 0.3M
2021-12-22 180.65 183.50 180.15 183.37 0.5M
2021-12-21 183.59 184.11 179.17 181.27 1.0M
2021-12-20 181.54 183.26 179.55 182.62 0.7M
2021-12-17 182.66 184.85 182.25 183.11 2.1M
2021-12-16 181.83 183.95 181.39 182.93 0.8M
2021-12-15 180.16 182.34 180.15 182.27 0.6M
2021-12-14 180.74 181.22 178.09 179.30 0.6M
2021-12-13 175.91 182.05 175.91 180.90 0.8M
2021-12-10 176.63 178.36 175.45 176.14 0.6M
2021-12-09 176.50 176.64 174.84 175.82 0.9M
2021-12-08 176.89 178.11 175.51 176.76 0.6M
2021-12-07 174.26 177.43 173.61 176.52 0.7M
2021-12-06 172.28 174.87 171.85 173.92 0.6M
2021-12-03 171.57 171.82 167.64 171.63 0.8M
2021-12-02 168.69 171.47 168.45 170.37 0.8M
2021-12-01 168.08 171.89 166.56 167.80 0.9M
2021-11-30 172.54 174.28 168.50 168.57 1.6M
2021-11-29 171.51 173.90 169.87 173.32 0.6M
2021-11-26 172.40 174.59 170.01 170.31 0.4M
2021-11-24 173.00 173.84 171.35 173.41 0.4M
2021-11-23 174.43 175.77 172.52 173.08 0.6M
2021-11-22 172.99 175.96 171.47 174.57 0.7M
2021-11-19 172.43 173.91 171.20 173.38 0.7M
2021-11-18 171.05 172.83 170.83 171.49 0.6M
2021-11-17 170.54 170.81 168.05 170.75 0.7M
2021-11-16 172.89 173.00 170.23 170.74 0.6M
2021-11-15 171.22 173.12 170.88 172.68 0.5M
2021-11-12 171.08 171.08 169.06 170.74 0.4M
2021-11-11 172.20 172.24 169.41 170.65 0.5M
2021-11-10 169.08 172.03 168.99 172.00 0.8M
2021-11-09 169.52 170.39 168.41 169.52 0.5M
2021-11-08 169.22 169.81 166.58 169.01 1.0M
2021-11-05 168.76 170.61 167.85 169.66 0.7M
2021-11-04 165.67 169.17 165.67 168.77 1.1M
2021-11-03 172.00 174.00 166.21 168.01 1.6M
2021-11-02 174.78 176.84 173.92 176.80 1.0M
2021-11-01 174.29 174.84 170.99 173.69 0.7M
2021-10-29 175.00 176.32 173.35 174.18 0.8M
2021-10-28 173.14 175.44 173.05 175.31 0.5M
2021-10-27 175.95 176.10 173.04 173.22 0.5M
2021-10-26 174.94 176.66 174.47 174.95 0.5M
2021-10-25 174.48 176.99 174.01 174.85 0.6M
2021-10-22 173.93 176.47 173.84 175.81 0.5M
2021-10-21 174.26 176.29 173.13 173.55 0.7M
2021-10-20 174.06 175.63 173.27 173.97 0.6M
2021-10-19 171.66 173.41 171.23 172.65 0.6M
2021-10-18 170.72 171.38 169.36 170.39 0.5M
2021-10-15 171.31 171.86 170.21 171.42 0.7M
2021-10-14 169.91 171.73 169.91 171.18 0.5M
2021-10-13 169.84 170.46 168.26 169.40 0.8M
2021-10-12 168.80 170.28 167.91 169.54 0.5M
2021-10-11 170.10 170.93 168.38 168.86 0.7M
2021-10-08 172.29 173.40 169.70 170.83 0.4M
2021-10-07 174.52 175.88 172.21 172.47 0.5M
2021-10-06 171.16 174.20 170.08 174.18 0.5M
2021-10-05 171.39 172.44 170.63 171.60 0.6M
2021-10-04 168.59 171.73 168.23 170.91 0.7M
2021-10-01 168.70 170.39 167.50 168.34 0.7M
2021-09-30 171.17 171.48 168.90 169.04 0.9M
2021-09-29 168.57 172.00 167.87 170.30 0.7M
2021-09-28 170.11 170.20 167.98 168.19 0.7M
2021-09-27 174.29 174.76 170.55 170.71 0.9M
2021-09-24 177.83 178.96 176.00 176.79 0.5M
2021-09-23 177.62 179.61 177.21 177.83 0.7M
2021-09-22 179.00 179.48 176.32 177.72 0.6M
2021-09-21 179.48 181.14 178.33 178.46 0.6M
2021-09-20 177.27 180.75 176.04 179.25 0.6M
2021-09-17 179.69 181.41 177.54 178.04 2.0M
2021-09-16 184.24 184.95 181.13 181.70 0.7M
2021-09-15 184.75 185.52 182.90 183.65 0.7M
2021-09-14 184.06 185.16 183.15 184.88 0.5M
2021-09-13 186.04 186.53 182.45 183.14 0.7M
2021-09-10 188.26 188.26 184.70 184.79 0.5M
2021-09-09 187.76 188.88 186.54 187.54 1.0M
2021-09-08 184.01 189.35 183.51 188.75 0.6M
2021-09-07 185.24 185.79 182.89 184.00 0.6M
2021-09-03 186.10 187.02 184.58 185.15 0.5M
2021-09-02 185.00 186.92 184.50 186.85 0.5M
2021-09-01 180.68 185.18 180.68 184.43 0.8M
2021-08-31 182.58 183.72 181.81 182.25 0.9M
2021-08-30 181.17 183.31 180.79 182.58 0.5M
2021-08-27 181.61 182.32 180.01 180.31 0.7M
2021-08-26 180.51 181.67 179.76 181.22 0.5M
2021-08-25 180.60 181.43 179.56 180.88 0.5M
2021-08-24 181.74 181.96 179.00 180.60 0.7M
2021-08-23 184.10 185.24 181.34 182.20 1.0M
2021-08-20 181.45 184.64 180.50 184.10 0.7M
2021-08-19 180.26 182.42 179.43 181.77 0.5M
2021-08-18 181.18 181.33 178.98 179.88 0.6M
2021-08-17 181.33 181.60 179.54 181.39 0.6M
2021-08-16 178.99 181.75 178.74 181.50 0.6M
2021-08-13 177.68 179.09 176.85 178.92 0.6M
2021-08-12 175.70 177.94 175.31 177.45 0.8M
2021-08-11 176.46 177.05 174.53 175.56 0.7M
2021-08-10 177.20 177.32 175.51 176.01 0.6M
2021-08-09 178.10 178.52 175.50 177.12 1.0M
2021-08-06 179.93 180.42 177.36 177.45 1.0M
2021-08-05 177.00 180.08 176.00 179.67 0.5M
2021-08-04 172.14 177.15 172.06 176.47 1.1M
2021-08-03 173.25 176.84 172.10 175.30 0.9M
2021-08-02 169.98 172.27 169.83 172.25 0.6M
2021-07-30 170.57 172.10 169.94 170.11 0.6M
2021-07-29 170.51 171.31 169.66 170.73 0.4M
2021-07-28 170.15 170.86 168.60 170.35 0.5M
2021-07-27 166.38 170.74 165.56 170.20 0.6M
2021-07-26 166.50 167.04 164.96 166.18 0.6M
2021-07-23 164.77 167.36 164.51 167.27 0.6M
2021-07-22 163.59 164.85 163.17 164.42 0.5M
2021-07-21 166.42 166.42 162.72 163.49 0.7M
2021-07-20 167.97 169.45 165.71 166.70 1.0M
2021-07-19 167.36 168.95 164.79 167.36 0.8M
2021-07-16 166.54 169.77 166.20 168.31 0.6M
2021-07-15 162.40 166.50 162.22 166.11 0.6M
2021-07-14 162.21 164.09 161.26 163.24 0.4M
2021-07-13 162.84 163.90 161.61 162.25 0.5M
2021-07-12 162.25 163.22 161.56 162.98 0.4M
2021-07-09 161.65 162.49 160.46 162.28 0.5M
2021-07-08 162.57 163.99 161.07 161.58 0.6M
2021-07-07 160.00 163.60 159.36 163.38 0.9M
2021-07-06 157.80 159.98 156.56 159.88 0.8M
2021-07-02 155.93 156.94 155.49 156.88 0.4M
2021-07-01 154.22 155.90 153.45 155.57 0.5M
2021-06-30 155.76 156.54 153.33 154.13 0.6M
2021-06-29 156.44 158.25 155.41 155.48 0.7M
2021-06-28 155.61 158.85 155.61 157.33 0.7M
2021-06-25 154.76 155.38 153.39 155.23 1.0M
2021-06-24 157.49 157.54 153.67 154.76 0.9M
2021-06-23 159.83 160.00 155.95 156.37 0.9M
2021-06-22 161.81 162.56 159.64 159.70 0.6M
2021-06-21 157.93 161.64 156.36 161.30 0.8M
2021-06-18 161.11 161.81 157.37 157.54 1.7M
2021-06-17 158.13 162.43 157.87 162.20 0.6M
2021-06-16 162.56 163.00 158.36 158.47 0.8M
2021-06-15 160.50 162.52 160.02 161.79 0.6M
2021-06-14 160.53 161.50 158.45 160.48 0.7M
2021-06-11 159.80 160.44 159.26 160.36 0.7M
2021-06-10 157.77 160.00 157.21 159.73 0.5M
2021-06-09 157.38 158.39 156.59 157.60 0.6M
2021-06-08 157.80 158.02 156.03 156.81 0.5M
2021-06-07 156.55 157.65 156.23 157.47 0.5M
2021-06-04 156.21 157.20 156.01 156.43 0.4M
2021-06-03 154.01 156.68 154.01 156.04 0.7M
2021-06-02 154.23 156.13 153.77 155.43 0.5M
2021-06-01 155.88 156.17 154.13 154.26 0.6M
2021-05-28 154.67 155.95 153.89 155.02 0.6M
2021-05-27 156.00 156.05 153.10 153.42 1.0M
2021-05-26 155.29 155.78 153.96 154.97 0.5M
2021-05-25 154.84 155.73 153.59 154.92 0.6M
2021-05-24 155.60 156.49 154.74 154.84 0.5M
2021-05-21 154.66 156.35 154.16 155.12 1.6M
2021-05-20 152.14 154.91 152.14 154.42 0.7M
2021-05-19 150.57 152.12 150.11 152.07 0.6M
2021-05-18 150.90 151.94 149.85 151.09 0.5M
2021-05-17 152.65 153.83 150.80 150.85 0.5M
2021-05-14 152.16 153.84 152.00 152.83 0.8M
2021-05-13 149.60 152.66 149.30 152.00 0.6M
2021-05-12 152.80 152.98 149.15 149.59 0.8M
2021-05-11 155.80 155.80 152.57 153.70 0.7M
2021-05-10 152.31 156.55 152.13 156.00 2.0M
2021-05-07 153.20 155.82 152.61 152.77 0.8M
2021-05-06 152.92 154.14 152.14 153.20 0.8M
2021-05-05 154.41 155.15 151.18 153.06 0.7M
2021-05-04 154.52 156.73 153.31 155.29 1.0M
2021-05-03 156.16 156.81 154.74 155.50 0.6M
2021-04-30 154.67 156.02 154.13 155.99 1.0M
2021-04-29 154.50 156.69 154.01 154.44 0.8M
2021-04-28 155.29 155.49 153.53 154.34 0.7M
2021-04-27 157.94 158.08 154.55 155.10 1.4M
2021-04-26 159.47 159.68 156.44 157.71 0.9M
2021-04-23 161.50 161.85 159.29 159.36 1.0M
2021-04-22 161.00 162.38 160.47 161.43 0.7M
2021-04-21 162.29 162.50 159.83 161.00 0.6M
2021-04-20 159.00 162.40 158.86 161.31 0.9M
2021-04-19 160.24 160.56 157.98 158.72 0.8M
2021-04-16 160.00 160.33 158.82 160.12 1.3M
2021-04-15 157.15 159.31 157.15 159.16 1.1M
2021-04-14 154.71 157.19 153.95 157.13 0.9M
2021-04-13 151.34 155.84 151.28 155.41 0.7M
2021-04-12 151.65 153.39 151.36 152.25 0.7M
2021-04-09 152.06 152.65 150.96 151.68 0.6M
2021-04-08 153.63 153.78 151.18 151.69 0.7M
2021-04-07 153.05 153.86 151.86 152.93 0.6M
2021-04-06 151.84 153.19 150.89 152.80 0.8M
2021-04-05 150.27 152.37 150.25 152.03 0.6M
2021-04-01 150.64 151.83 149.59 150.59 0.9M
2021-03-31 147.49 150.53 147.10 149.92 1.2M
2021-03-30 147.93 148.27 145.95 146.85 0.8M
2021-03-29 146.32 148.79 145.66 147.91 1.0M
2021-03-26 145.05 146.47 142.38 146.32 1.2M
2021-03-25 145.08 147.27 144.60 145.21 1.2M
2021-03-24 143.02 145.54 142.28 144.91 1.3M
2021-03-23 140.19 144.51 139.75 144.15 1.0M
2021-03-22 138.86 140.11 138.26 140.05 1.0M
2021-03-19 139.04 139.54 136.90 138.36 2.2M
2021-03-18 138.69 139.52 137.40 139.00 1.2M
2021-03-17 140.43 140.88 138.73 139.38 1.2M
2021-03-16 140.52 142.67 140.50 141.16 1.1M
2021-03-15 139.50 141.03 138.73 140.31 1.3M
2021-03-12 137.89 139.54 136.46 139.13 1.0M
2021-03-11 137.52 138.41 136.07 137.04 1.8M
2021-03-10 137.30 137.65 135.62 136.38 2.2M
2021-03-09 135.54 137.46 134.52 136.83 2.5M
2021-03-08 136.71 137.89 133.72 133.87 1.5M
2021-03-05 134.45 136.52 132.37 136.01 1.7M
2021-03-04 135.02 138.75 132.55 134.97 3.1M
2021-03-03 138.88 139.45 131.01 132.13 2.1M
2021-03-02 143.62 144.45 139.29 139.64 1.5M
2021-03-01 144.21 145.79 143.49 144.01 1.2M
2021-02-26 146.13 147.36 141.78 141.88 2.0M
2021-02-25 149.67 149.87 145.03 145.64 1.4M
2021-02-24 153.00 153.33 149.82 149.94 1.2M
2021-02-23 152.01 153.76 150.63 153.15 1.0M
2021-02-22 155.18 156.60 150.82 151.81 1.2M
2021-02-19 160.38 160.65 156.46 156.66 0.7M
2021-02-18 160.40 161.24 159.68 160.15 1.2M
2021-02-17 161.14 161.97 160.06 160.78 0.8M
2021-02-16 161.60 163.24 160.18 161.57 0.8M
2021-02-12 163.82 165.86 160.28 161.69 0.6M
2021-02-11 165.15 165.68 163.74 164.83 0.5M
2021-02-10 165.00 165.15 163.61 164.81 0.5M
2021-02-09 162.47 163.66 161.58 163.44 0.6M
2021-02-08 164.95 165.22 161.11 162.22 0.7M
2021-02-05 164.15 165.53 162.75 165.01 0.5M
2021-02-04 163.83 165.52 163.01 164.02 0.6M
2021-02-03 162.86 164.86 161.89 164.11 0.8M
2021-02-02 161.96 166.08 161.48 163.32 0.8M
2021-02-01 160.63 163.57 159.65 161.52 0.7M
2021-01-29 158.65 160.81 156.04 159.02 1.1M
2021-01-28 157.04 162.62 156.81 159.79 0.8M
2021-01-27 158.19 158.90 155.40 156.72 1.0M
2021-01-26 160.25 160.82 158.64 159.31 1.1M
2021-01-25 160.88 163.56 159.90 161.21 0.9M
2021-01-22 160.44 161.72 159.02 160.91 0.7M
2021-01-21 163.10 163.99 159.89 160.90 0.8M
2021-01-20 159.22 163.87 158.58 163.40 1.1M
2021-01-19 160.83 160.92 157.70 159.27 0.9M
2021-01-15 157.56 160.30 157.00 159.72 0.9M
2021-01-14 159.52 159.68 157.27 158.00 0.7M
2021-01-13 156.60 161.20 156.23 159.69 0.9M
2021-01-12 156.78 159.11 154.43 156.23 1.1M
2021-01-11 156.36 157.55 154.26 156.64 0.8M
2021-01-08 152.09 157.37 151.50 156.98 1.4M
2021-01-07 153.89 154.59 151.79 152.13 0.9M
2021-01-06 151.78 153.73 150.56 152.36 1.2M
2021-01-05 150.50 151.51 148.90 151.09 0.9M
2021-01-04 153.53 153.79 148.62 150.24 1.4M