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
2022-12-30 154.53 154.71 150.99 152.42 0.6M
2022-12-29 154.05 155.54 153.63 154.78 0.5M
2022-12-28 154.68 155.55 152.59 153.12 0.6M
2022-12-27 152.68 154.90 151.94 154.28 0.4M
2022-12-23 152.00 153.24 151.71 153.02 0.4M
2022-12-22 151.70 152.40 149.09 151.93 0.5M
2022-12-21 150.69 152.89 150.34 152.53 0.6M
2022-12-20 151.26 151.67 149.63 150.26 1.0M
2022-12-19 152.01 153.97 150.69 151.48 0.7M
2022-12-16 154.82 155.72 150.80 152.40 1.9M
2022-12-15 157.80 158.37 155.37 156.42 0.7M
2022-12-14 159.37 161.19 157.07 158.35 0.7M
2022-12-13 159.88 161.91 156.30 159.19 0.8M
2022-12-12 157.61 157.67 155.11 156.99 1.0M
2022-12-09 154.49 156.94 154.49 156.14 0.7M
2022-12-08 153.60 155.46 153.12 155.41 0.6M
2022-12-07 154.69 155.97 152.87 153.79 0.6M
2022-12-06 153.00 155.33 152.71 154.68 0.9M
2022-12-05 152.31 153.69 151.79 153.18 0.6M
2022-12-02 152.33 154.55 151.57 153.74 0.6M
2022-12-01 153.50 155.53 152.35 154.01 0.8M
2022-11-30 146.79 151.93 146.57 151.76 1.5M
2022-11-29 148.72 148.88 146.34 147.14 0.5M
2022-11-28 151.42 151.82 149.28 149.75 0.7M
2022-11-25 151.97 153.37 151.51 152.90 0.4M
2022-11-23 148.13 151.48 148.13 151.26 0.7M
2022-11-22 148.21 149.82 147.02 148.22 0.6M
2022-11-21 147.32 150.33 147.21 147.72 0.7M
2022-11-18 144.62 147.10 143.99 146.71 0.9M
2022-11-17 145.30 146.23 141.84 142.85 0.8M
2022-11-16 146.24 147.92 145.84 147.05 0.8M
2022-11-15 146.18 147.18 144.69 146.02 0.7M
2022-11-14 146.00 147.57 144.75 144.75 0.8M
2022-11-11 147.17 147.17 142.68 145.94 1.4M
2022-11-10 144.59 147.65 142.34 147.51 1.0M
2022-11-09 139.37 140.47 138.09 139.46 0.7M
2022-11-08 137.76 140.45 137.14 139.79 0.6M
2022-11-07 138.55 138.66 135.61 138.04 0.7M
2022-11-04 138.50 139.64 136.77 139.04 0.8M
2022-11-03 136.45 139.10 135.72 137.84 1.0M
2022-11-02 141.96 143.51 138.12 138.16 1.5M
2022-11-01 147.62 149.41 141.45 141.84 1.8M
2022-10-31 145.92 146.08 144.08 145.34 1.0M
2022-10-28 142.39 146.03 142.39 145.94 0.8M
2022-10-27 140.62 142.94 140.25 142.02 1.0M
2022-10-26 140.20 141.26 138.71 139.22 0.7M
2022-10-25 136.57 139.98 136.48 139.55 1.0M
2022-10-24 134.37 136.40 133.24 135.96 1.0M
2022-10-21 130.63 133.76 129.02 132.76 1.3M
2022-10-20 134.37 134.39 129.33 129.93 1.3M
2022-10-19 133.17 134.05 132.03 134.00 1.0M
2022-10-18 133.88 135.00 132.37 134.77 0.9M
2022-10-17 130.39 132.58 130.02 131.42 1.0M
2022-10-14 130.49 131.73 127.64 128.44 1.2M
2022-10-13 123.48 129.48 122.77 128.98 1.3M
2022-10-12 127.74 127.74 125.03 126.01 1.3M
2022-10-11 127.00 129.22 126.56 127.72 0.8M
2022-10-10 127.58 128.85 127.05 127.44 0.8M
2022-10-07 130.46 130.79 125.93 127.45 1.1M
2022-10-06 132.82 133.11 130.61 131.24 1.0M
2022-10-05 134.70 134.80 131.86 133.40 0.7M
2022-10-04 135.16 137.57 134.94 136.52 0.7M
2022-10-03 132.41 135.16 130.79 134.35 1.0M
2022-09-30 134.46 134.63 129.91 130.16 1.4M
2022-09-29 136.16 137.07 133.04 133.20 0.8M
2022-09-28 136.19 138.25 134.46 137.42 0.7M
2022-09-27 138.66 139.05 133.67 134.71 0.7M
2022-09-26 139.58 140.26 136.45 137.33 0.8M
2022-09-23 141.32 141.88 138.91 140.91 0.6M
2022-09-22 143.43 143.89 142.13 142.79 0.5M
2022-09-21 146.46 148.53 144.31 144.32 0.6M
2022-09-20 147.21 147.21 144.31 145.44 0.7M
2022-09-19 148.00 148.67 145.79 148.55 0.6M
2022-09-16 147.86 149.64 147.14 148.40 1.6M
2022-09-15 152.58 152.62 147.38 147.86 0.9M
2022-09-14 151.98 154.78 151.88 153.48 0.8M
2022-09-13 154.71 155.45 151.46 152.14 0.8M
2022-09-12 154.69 157.10 154.30 156.87 0.6M
2022-09-09 155.34 156.70 154.48 154.90 0.6M
2022-09-08 152.42 155.14 151.63 154.52 0.6M
2022-09-07 149.36 153.73 149.16 153.34 0.7M
2022-09-06 148.30 150.81 148.01 148.42 0.6M
2022-09-02 151.74 153.09 147.28 148.12 0.7M
2022-09-01 148.45 151.51 147.75 151.48 0.6M
2022-08-31 151.47 152.60 148.31 148.45 1.0M
2022-08-30 151.96 152.96 149.97 150.49 0.6M
2022-08-29 150.33 152.87 149.67 151.64 0.4M
2022-08-26 155.76 155.76 151.04 151.09 0.6M
2022-08-25 154.91 155.47 153.61 155.32 0.4M
2022-08-24 153.10 154.61 152.26 154.53 0.8M
2022-08-23 154.69 154.69 151.23 152.80 0.9M
2022-08-22 156.59 157.65 154.55 155.18 0.5M
2022-08-19 158.52 159.46 157.45 157.81 0.6M
2022-08-18 159.11 159.39 157.69 158.75 0.5M
2022-08-17 159.10 159.95 158.18 158.94 0.5M
2022-08-16 158.15 159.88 157.55 159.50 0.5M
2022-08-15 158.33 159.81 157.55 159.24 0.4M
2022-08-12 156.27 158.41 155.70 158.33 0.5M
2022-08-11 157.10 158.21 155.07 155.20 0.6M
2022-08-10 156.87 157.51 155.02 156.77 0.7M
2022-08-09 155.47 157.21 155.07 155.37 0.6M
2022-08-08 156.26 157.67 154.06 155.15 0.6M
2022-08-05 158.34 158.54 153.98 155.64 0.8M
2022-08-04 157.86 159.24 156.25 158.64 0.7M
2022-08-03 155.63 158.07 153.62 157.65 0.8M
2022-08-02 157.92 158.41 155.38 155.48 0.7M
2022-08-01 154.74 156.71 154.60 156.63 0.6M
2022-07-29 155.72 157.37 155.14 155.44 0.8M
2022-07-28 151.82 155.54 150.12 155.51 1.0M
2022-07-27 150.74 151.76 149.33 151.27 0.7M
2022-07-26 149.37 150.75 148.84 150.56 0.7M
2022-07-25 148.14 149.95 147.49 149.83 0.5M
2022-07-22 146.82 148.77 146.49 148.22 0.7M
2022-07-21 144.74 146.06 143.32 145.95 0.9M
2022-07-20 147.48 147.48 144.11 144.71 0.8M
2022-07-19 146.34 147.47 145.53 146.77 0.7M
2022-07-18 148.04 148.04 144.91 145.07 0.6M
2022-07-15 147.68 148.93 145.35 148.57 0.8M
2022-07-14 144.97 146.79 144.77 146.54 0.8M
2022-07-13 146.67 149.20 146.23 148.02 0.6M
2022-07-12 149.38 151.94 147.37 148.03 0.5M
2022-07-11 150.41 151.21 148.03 150.17 0.6M
2022-07-08 152.48 153.18 150.76 150.86 0.4M
2022-07-07 152.13 154.30 151.05 153.23 0.7M
2022-07-06 150.39 153.54 149.39 152.24 0.6M
2022-07-05 152.75 152.90 147.73 149.65 1.2M
2022-07-01 149.52 155.15 149.12 153.43 1.5M
2022-06-30 145.49 149.48 144.05 148.77 0.9M
2022-06-29 145.61 146.27 144.50 145.82 0.7M
2022-06-28 149.09 149.51 144.98 145.10 0.8M
2022-06-27 147.88 149.20 147.05 148.95 0.9M
2022-06-24 146.03 148.66 144.67 148.34 1.1M
2022-06-23 137.98 144.77 137.75 144.58 1.1M
2022-06-22 133.16 138.99 133.16 137.01 0.9M
2022-06-21 132.90 135.03 132.23 134.44 1.0M
2022-06-17 129.66 132.68 129.45 131.84 1.6M
2022-06-16 132.58 133.36 129.92 130.88 1.1M
2022-06-15 134.69 137.33 132.39 135.02 1.1M
2022-06-14 140.71 140.71 132.16 133.47 1.3M
2022-06-13 145.82 145.87 140.15 140.66 1.0M
2022-06-10 148.09 149.80 146.11 148.27 0.8M
2022-06-09 153.11 154.85 150.43 150.56 0.7M
2022-06-08 155.86 156.39 152.91 153.60 0.5M
2022-06-07 154.65 157.21 153.57 156.85 0.8M
2022-06-06 156.16 157.27 154.92 155.10 0.6M
2022-06-03 154.05 156.46 153.67 155.15 0.8M
2022-06-02 152.74 155.28 150.18 155.06 0.8M
2022-06-01 151.75 153.70 151.30 151.92 1.2M
2022-05-31 150.59 151.84 147.32 151.25 1.6M
2022-05-27 148.86 152.09 148.39 151.76 0.8M
2022-05-26 148.37 149.43 147.81 148.82 0.8M
2022-05-25 147.85 148.64 146.31 146.89 0.7M
2022-05-24 148.42 149.10 144.13 148.47 1.3M
2022-05-23 147.28 148.62 146.14 148.36 1.0M
2022-05-20 145.83 146.66 143.23 145.57 2.0M
2022-05-19 144.07 145.47 142.36 145.05 0.9M
2022-05-18 146.45 147.58 143.92 144.28 0.7M
2022-05-17 146.73 146.73 143.92 146.41 0.7M
2022-05-16 146.34 148.08 145.70 145.97 0.8M
2022-05-13 147.03 147.91 145.11 146.48 0.7M
2022-05-12 144.24 146.23 143.74 145.82 1.3M
2022-05-11 143.64 146.22 143.14 144.04 1.0M
2022-05-10 146.01 148.12 142.63 143.55 1.1M
2022-05-09 147.28 147.94 144.94 145.79 1.0M
2022-05-06 146.83 149.64 146.65 149.01 1.1M
2022-05-05 151.55 152.37 147.11 148.36 0.7M
2022-05-04 149.99 152.77 148.95 152.50 0.9M
2022-05-03 149.07 153.06 148.96 149.62 1.1M
2022-05-02 154.84 154.93 147.56 148.83 1.3M
2022-04-29 159.18 159.89 153.73 154.08 1.4M
2022-04-28 156.38 161.33 155.77 160.68 0.8M
2022-04-27 157.40 159.04 156.02 156.24 0.9M
2022-04-26 160.48 161.53 157.91 158.26 0.7M
2022-04-25 164.80 164.83 158.23 160.81 0.8M
2022-04-22 165.49 166.51 163.11 164.20 1.0M
2022-04-21 167.96 169.16 165.18 165.31 0.9M
2022-04-20 166.04 169.13 165.55 167.56 0.8M
2022-04-19 162.89 164.57 162.13 164.38 0.6M
2022-04-18 166.10 167.14 161.50 162.44 0.6M
2022-04-14 167.82 168.68 166.07 166.16 0.6M
2022-04-13 168.55 168.95 166.42 167.15 0.8M
2022-04-12 169.00 171.12 168.26 168.55 0.8M
2022-04-11 170.00 170.81 168.00 169.22 0.9M
2022-04-08 171.05 173.87 169.60 169.87 0.8M
2022-04-07 169.88 171.77 167.60 171.14 0.8M
2022-04-06 167.54 169.44 167.12 168.99 0.9M
2022-04-05 166.57 168.65 166.44 167.64 0.9M
2022-04-04 168.32 168.53 164.62 166.25 0.6M
2022-04-01 165.73 168.97 164.34 168.84 0.6M
2022-03-31 165.78 167.47 165.52 165.53 1.0M
2022-03-30 164.41 166.09 163.02 165.85 0.7M
2022-03-29 163.54 164.54 162.69 164.44 0.7M
2022-03-28 160.49 161.42 159.46 161.42 0.5M
2022-03-25 158.57 159.63 157.83 159.55 0.5M
2022-03-24 156.04 158.25 155.61 158.15 0.5M
2022-03-23 156.67 157.30 155.33 155.60 0.8M
2022-03-22 157.11 157.67 155.27 156.58 0.9M
2022-03-21 158.10 159.94 156.38 157.01 0.7M
2022-03-18 157.97 160.76 157.50 158.72 1.8M
2022-03-17 156.12 158.74 155.77 157.43 0.6M
2022-03-16 156.06 156.95 154.13 156.15 1.0M
2022-03-15 154.96 156.33 153.29 155.95 0.7M
2022-03-14 153.61 154.95 151.64 152.62 1.0M
2022-03-11 153.33 154.93 151.26 152.08 1.0M
2022-03-10 153.24 153.29 151.15 153.13 1.0M
2022-03-09 155.96 156.77 152.61 153.79 0.9M
2022-03-08 157.41 159.32 153.52 154.25 1.4M
2022-03-07 161.72 161.99 158.11 159.22 1.2M
2022-03-04 155.04 161.44 154.94 161.04 1.6M
2022-03-03 152.50 155.66 152.50 154.94 1.1M
2022-03-02 150.63 152.53 150.58 152.10 0.8M
2022-03-01 151.29 153.21 148.68 151.02 1.4M
2022-02-28 152.37 152.97 149.28 151.09 3.6M
2022-02-25 149.50 152.77 148.92 152.69 1.2M
2022-02-24 144.95 149.04 144.66 148.60 1.2M
2022-02-23 149.30 150.06 146.58 146.73 1.0M
2022-02-22 147.16 149.45 145.29 147.83 1.1M
2022-02-18 147.00 149.47 146.24 148.26 2.5M
2022-02-17 147.92 149.15 144.20 148.06 1.4M
2022-02-16 147.06 147.10 144.34 146.29 1.9M
2022-02-15 149.40 149.62 145.39 146.77 1.8M
2022-02-14 149.47 150.91 146.19 148.03 1.2M
2022-02-11 151.34 152.27 148.38 149.46 1.0M
2022-02-10 152.75 154.27 150.05 150.41 0.9M
2022-02-09 156.99 157.15 154.43 155.73 0.9M
2022-02-08 155.50 157.83 155.06 155.66 0.9M
2022-02-07 155.70 156.21 153.53 155.42 0.9M
2022-02-04 156.57 157.31 153.77 155.50 0.9M
2022-02-03 159.25 159.74 157.30 157.51 0.7M
2022-02-02 158.39 160.98 157.24 160.82 0.9M
2022-02-01 161.00 161.44 156.57 158.71 0.9M
2022-01-31 157.12 161.12 156.68 160.80 1.0M
2022-01-28 156.27 157.84 153.36 157.84 0.9M
2022-01-27 156.88 159.41 155.66 156.15 0.9M
2022-01-26 157.45 159.47 154.57 155.55 1.1M
2022-01-25 157.78 159.88 155.44 157.00 1.1M
2022-01-24 160.80 162.64 155.25 159.79 1.4M
2022-01-21 164.08 165.34 161.18 161.39 0.9M
2022-01-20 161.56 164.70 159.53 162.70 1.1M
2022-01-19 161.59 164.33 160.77 161.02 0.9M
2022-01-18 161.04 163.73 159.71 162.01 1.2M
2022-01-14 167.83 167.97 160.65 163.57 1.6M
2022-01-13 169.14 170.33 167.53 168.09 0.9M
2022-01-12 167.46 169.61 165.50 169.18 0.9M
2022-01-11 170.18 171.09 165.92 168.31 0.8M
2022-01-10 172.68 172.95 167.15 170.03 1.1M
2022-01-07 172.84 174.46 171.04 173.50 1.2M
2022-01-06 177.62 178.90 174.79 175.30 1.1M
2022-01-05 177.30 180.29 177.25 178.10 1.1M
2022-01-04 184.02 184.78 179.40 179.42 1.1M
2022-01-03 188.97 189.25 182.20 184.14 0.7M