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
2023-12-29 132.47 133.10 131.41 131.99 0.8M
2023-12-28 131.22 133.28 131.22 132.98 0.6M
2023-12-27 132.14 132.97 131.68 132.23 0.6M
2023-12-26 131.65 132.82 131.35 132.27 0.5M
2023-12-22 132.18 132.95 131.10 131.56 0.7M
2023-12-21 131.52 132.46 130.50 131.50 0.6M
2023-12-20 132.42 133.91 130.75 130.80 1.1M
2023-12-19 131.26 132.64 130.94 132.62 0.9M
2023-12-18 131.83 132.54 130.30 130.87 1.0M
2023-12-15 133.13 133.85 130.44 131.75 2.3M
2023-12-14 136.70 137.43 133.75 134.49 1.3M
2023-12-13 131.12 135.15 130.00 135.08 1.4M
2023-12-12 130.92 131.11 130.00 131.03 1.1M
2023-12-11 130.37 131.37 129.77 130.71 1.0M
2023-12-08 132.16 132.21 130.91 131.35 0.7M
2023-12-07 133.04 133.45 131.76 132.55 0.8M
2023-12-06 132.21 133.04 131.71 132.70 0.7M
2023-12-05 132.86 133.01 130.59 131.38 0.8M
2023-12-04 131.93 133.82 131.77 133.14 0.8M
2023-12-01 131.57 133.43 130.63 133.24 1.1M
2023-11-30 131.76 132.91 130.89 131.84 2.1M
2023-11-29 131.44 132.54 130.49 131.22 1.0M
2023-11-28 130.39 131.75 129.98 130.66 1.0M
2023-11-27 131.65 132.24 130.60 130.75 1.2M
2023-11-24 130.35 132.06 130.09 132.06 0.6M
2023-11-22 131.73 132.37 130.41 130.47 1.0M
2023-11-21 130.97 131.75 130.13 130.83 1.1M
2023-11-20 130.86 131.99 129.50 130.67 1.5M
2023-11-17 131.55 132.15 130.63 132.10 1.2M
2023-11-16 131.72 133.00 130.84 130.99 1.3M
2023-11-15 129.84 131.56 127.86 130.45 1.5M
2023-11-14 126.46 129.92 125.92 129.74 1.6M
2023-11-13 122.42 122.83 121.11 121.79 0.9M
2023-11-10 124.99 124.99 122.94 123.50 1.0M
2023-11-09 126.42 126.58 123.94 124.27 0.9M
2023-11-08 126.55 126.55 125.34 126.14 0.8M
2023-11-07 128.70 130.17 126.62 126.86 1.2M
2023-11-06 130.08 131.25 127.26 127.58 1.2M
2023-11-03 127.16 131.49 126.89 130.04 2.5M
2023-11-02 120.24 125.16 120.24 124.49 1.9M
2023-11-01 117.59 119.44 115.99 118.80 1.4M
2023-10-31 117.02 118.12 116.32 117.65 1.5M
2023-10-30 116.68 117.62 115.52 116.71 1.2M
2023-10-27 117.71 118.01 115.90 116.39 0.8M
2023-10-26 117.12 119.09 116.98 118.02 1.0M
2023-10-25 117.29 117.29 115.67 116.50 1.0M
2023-10-24 116.84 118.51 116.26 117.77 1.0M
2023-10-23 114.62 116.80 114.25 115.50 1.1M
2023-10-20 116.80 117.75 115.64 115.80 1.3M
2023-10-19 117.48 119.18 116.89 117.02 1.4M
2023-10-18 120.09 120.49 116.46 118.14 1.5M
2023-10-17 118.97 120.42 118.74 120.30 1.4M
2023-10-16 118.51 120.04 117.04 119.98 1.6M
2023-10-13 118.33 120.44 116.93 118.04 1.7M
2023-10-12 121.37 121.98 117.89 118.33 1.4M
2023-10-11 122.69 123.37 120.55 122.22 1.0M
2023-10-10 120.87 122.74 120.75 121.86 1.2M
2023-10-09 118.69 120.82 118.47 120.80 1.1M
2023-10-06 117.00 119.30 115.67 118.85 1.2M
2023-10-05 119.13 119.87 117.85 118.73 1.1M
2023-10-04 118.00 119.48 115.83 119.35 1.6M
2023-10-03 119.15 119.20 115.39 117.00 2.5M
2023-10-02 123.00 123.34 118.97 119.75 1.7M
2023-09-29 125.21 125.30 122.27 123.83 2.0M
2023-09-28 126.86 126.86 123.04 123.58 2.2M
2023-09-27 129.34 130.02 126.17 126.34 1.4M
2023-09-26 132.28 133.24 129.63 129.64 1.2M
2023-09-25 131.60 132.86 131.42 132.70 0.9M
2023-09-22 133.50 133.66 132.09 132.25 1.1M
2023-09-21 136.52 136.98 133.53 133.55 1.0M
2023-09-20 138.41 139.01 136.83 137.20 0.7M
2023-09-19 137.97 138.20 137.24 137.57 0.9M
2023-09-18 139.06 139.18 137.70 138.42 0.8M
2023-09-15 140.34 140.98 138.36 138.90 2.2M
2023-09-14 139.94 141.15 139.79 140.98 0.9M
2023-09-13 137.14 140.01 137.11 139.31 0.9M
2023-09-12 138.27 138.65 137.15 137.56 1.0M
2023-09-11 137.43 139.19 137.43 138.22 0.6M
2023-09-08 137.80 138.04 136.91 137.73 1.0M
2023-09-07 136.44 138.10 135.82 137.71 0.7M
2023-09-06 136.87 137.43 135.03 135.73 0.8M
2023-09-05 137.35 137.70 135.16 136.38 0.9M
2023-09-01 139.57 139.91 136.32 137.80 0.7M
2023-08-31 140.12 140.56 138.64 138.74 1.3M
2023-08-30 140.30 141.77 139.34 139.53 0.6M
2023-08-29 140.06 140.33 138.99 140.07 0.6M
2023-08-28 140.87 141.28 140.05 140.13 0.4M
2023-08-25 138.97 140.87 138.75 140.42 0.6M
2023-08-24 139.35 140.90 137.86 138.25 0.6M
2023-08-23 139.80 140.04 138.75 139.55 0.6M
2023-08-22 137.45 138.85 136.80 138.40 0.6M
2023-08-21 138.31 139.04 136.58 137.49 0.7M
2023-08-18 137.99 139.88 137.99 138.96 2.2M
2023-08-17 140.40 141.34 138.18 138.20 0.6M
2023-08-16 141.26 141.43 139.68 140.02 0.9M
2023-08-15 141.33 141.87 140.65 140.69 1.1M
2023-08-14 140.15 142.43 139.00 142.14 1.7M
2023-08-11 139.44 140.51 139.05 140.20 0.5M
2023-08-10 140.96 141.79 138.98 139.48 0.7M
2023-08-09 141.63 143.09 140.33 140.45 0.9M
2023-08-08 142.76 142.76 140.58 142.07 0.9M
2023-08-07 141.54 142.90 141.54 142.11 0.7M
2023-08-04 142.36 143.15 141.20 141.97 1.0M
2023-08-03 144.98 145.28 142.13 142.13 0.7M
2023-08-02 143.71 146.06 143.60 145.67 0.8M
2023-08-01 147.16 147.62 144.36 144.46 1.0M
2023-07-31 147.22 148.20 146.77 147.43 1.0M
2023-07-28 149.46 149.49 146.39 146.94 1.0M
2023-07-27 150.60 151.22 147.30 148.49 1.7M
2023-07-26 147.51 149.40 147.04 147.78 0.8M
2023-07-25 147.30 148.57 146.82 148.27 0.9M
2023-07-24 148.92 149.00 146.63 147.72 0.7M
2023-07-21 147.44 149.35 146.94 148.82 0.8M
2023-07-20 144.04 147.42 143.17 146.94 0.7M
2023-07-19 143.55 145.45 143.37 143.98 1.1M
2023-07-18 143.81 145.39 141.37 142.65 1.1M
2023-07-17 145.20 145.96 144.04 144.07 0.8M
2023-07-14 145.22 146.47 144.36 146.21 0.8M
2023-07-13 145.11 145.53 144.48 145.45 0.8M
2023-07-12 143.66 145.96 142.69 145.44 0.9M
2023-07-11 140.62 142.55 140.41 142.53 0.7M
2023-07-10 140.63 141.44 139.71 140.60 0.7M
2023-07-07 141.34 142.26 140.71 141.06 0.6M
2023-07-06 143.76 144.18 142.09 142.42 0.9M
2023-07-05 143.04 146.80 142.98 144.80 1.2M
2023-07-03 142.51 144.06 141.64 143.97 0.5M
2023-06-30 140.75 142.84 140.21 142.75 1.1M
2023-06-29 139.99 141.49 139.01 140.47 1.0M
2023-06-28 142.77 142.77 140.00 140.98 1.3M
2023-06-27 140.21 143.15 139.32 142.88 2.3M
2023-06-26 144.70 145.22 139.83 140.23 2.6M
2023-06-23 148.80 149.44 145.32 145.76 1.0M
2023-06-22 149.10 149.10 147.62 148.50 0.7M
2023-06-21 147.80 148.67 145.70 148.64 0.7M
2023-06-20 148.31 148.88 146.14 148.11 0.9M
2023-06-16 148.15 150.03 148.15 148.98 2.0M
2023-06-15 146.68 148.73 144.91 148.09 0.7M
2023-06-14 146.73 148.18 145.93 146.11 0.8M
2023-06-13 145.23 146.46 144.71 146.36 0.7M
2023-06-12 147.14 147.48 144.67 146.03 0.9M
2023-06-09 147.52 147.78 145.36 146.66 0.9M
2023-06-08 146.16 147.45 145.64 147.12 0.6M
2023-06-07 144.26 147.21 142.97 147.08 0.7M
2023-06-06 146.63 146.63 144.76 144.79 0.6M
2023-06-05 145.39 146.92 144.62 145.91 0.7M
2023-06-02 142.83 146.18 142.35 145.79 0.9M
2023-06-01 144.45 144.51 142.23 143.57 1.1M
2023-05-31 143.33 144.60 141.84 144.45 2.5M
2023-05-30 144.00 145.60 143.03 143.20 0.8M
2023-05-26 142.88 143.52 141.86 143.46 0.9M
2023-05-25 143.38 143.44 141.54 142.45 0.9M
2023-05-24 143.59 144.52 142.76 143.17 0.7M
2023-05-23 143.12 145.07 142.79 143.50 1.0M
2023-05-22 141.50 144.50 141.29 143.57 1.2M
2023-05-19 142.53 143.09 141.39 141.45 0.7M
2023-05-18 142.51 142.87 140.49 141.73 0.7M
2023-05-17 144.91 145.00 143.16 143.61 0.7M
2023-05-16 147.16 147.46 143.96 144.70 0.8M
2023-05-15 150.42 150.45 147.00 147.56 0.6M
2023-05-12 150.35 151.24 149.17 149.77 0.9M
2023-05-11 149.99 150.03 148.01 149.42 0.8M
2023-05-10 148.91 150.19 148.14 149.74 1.0M
2023-05-09 147.53 147.95 146.60 147.88 0.7M
2023-05-08 147.69 148.82 146.32 147.47 0.6M
2023-05-05 147.46 148.90 147.12 148.43 0.5M
2023-05-04 146.99 148.38 146.07 147.82 0.6M
2023-05-03 147.72 149.12 146.27 146.49 0.6M
2023-05-02 146.24 147.60 144.91 146.74 0.8M
2023-05-01 148.13 148.45 146.57 146.59 0.6M
2023-04-28 148.36 150.22 147.34 148.25 0.8M
2023-04-27 148.15 149.25 144.48 148.46 1.1M
2023-04-26 150.68 152.04 148.87 149.05 0.8M
2023-04-25 152.22 152.99 151.74 152.42 0.8M
2023-04-24 151.04 152.41 150.16 151.51 1.0M
2023-04-21 150.49 151.80 149.63 150.93 0.8M
2023-04-20 149.07 149.64 147.67 149.62 0.6M
2023-04-19 148.64 149.92 148.27 149.01 0.6M
2023-04-18 149.82 150.29 147.38 148.10 0.7M
2023-04-17 150.48 150.99 148.62 149.84 0.7M
2023-04-14 150.17 151.45 148.45 149.70 0.8M
2023-04-13 150.28 152.05 149.12 152.00 1.0M
2023-04-12 152.89 153.43 150.67 150.82 0.9M
2023-04-11 151.36 152.30 150.78 152.06 0.7M
2023-04-10 150.90 151.93 148.44 151.89 0.9M
2023-04-06 151.00 152.31 150.42 151.88 1.1M
2023-04-05 148.17 150.85 147.32 150.21 0.9M
2023-04-04 145.59 147.79 145.22 147.13 0.8M
2023-04-03 145.06 146.51 144.01 145.44 0.6M
2023-03-31 146.47 147.25 144.53 146.49 1.1M
2023-03-30 144.42 146.01 144.20 145.89 0.8M
2023-03-29 141.89 144.42 141.89 144.14 0.6M
2023-03-28 141.25 143.23 140.76 141.22 0.7M
2023-03-27 142.85 143.72 140.95 141.68 0.9M
2023-03-24 137.28 141.93 136.80 141.84 0.8M
2023-03-23 136.18 138.22 135.53 136.72 1.1M
2023-03-22 138.37 140.10 136.36 136.38 1.1M
2023-03-21 142.40 142.74 136.81 138.86 1.4M
2023-03-20 142.13 143.12 141.72 142.56 1.8M
2023-03-17 142.02 142.24 139.98 141.81 2.6M
2023-03-16 140.68 142.97 139.81 142.65 1.4M
2023-03-15 137.38 141.29 136.13 140.63 1.5M
2023-03-14 138.22 138.72 135.58 137.67 1.4M
2023-03-13 133.72 139.74 133.18 136.37 1.7M
2023-03-10 136.63 137.22 132.87 133.65 1.5M
2023-03-09 138.19 138.53 135.22 135.87 1.3M
2023-03-08 136.06 138.48 135.84 138.24 0.9M
2023-03-07 140.10 140.45 136.12 137.13 1.1M
2023-03-06 140.00 141.28 139.21 139.92 1.4M
2023-03-03 139.30 140.65 137.83 139.70 2.6M
2023-03-02 137.92 139.61 137.64 138.56 5.3M
2023-03-01 136.80 140.59 136.70 138.14 6.6M
2023-02-28 139.06 141.85 138.51 140.38 2.1M
2023-02-27 142.58 144.04 139.20 139.78 1.2M
2023-02-24 142.04 142.46 140.34 141.56 0.9M
2023-02-23 147.00 147.36 143.55 143.86 1.0M
2023-02-22 148.12 148.68 146.30 146.68 0.6M
2023-02-21 148.54 148.93 147.32 147.66 1.1M
2023-02-17 147.16 150.65 146.50 149.61 2.7M
2023-02-16 146.86 147.89 144.15 147.46 1.4M
2023-02-15 148.63 149.56 148.14 149.25 0.7M
2023-02-14 151.42 151.93 148.49 149.31 0.8M
2023-02-13 151.05 152.40 150.54 151.71 0.7M
2023-02-10 149.07 150.47 147.77 150.45 0.8M
2023-02-09 151.37 153.14 148.63 149.06 0.9M
2023-02-08 155.00 155.16 150.36 150.69 1.7M
2023-02-07 155.41 156.33 153.43 155.47 1.0M
2023-02-06 155.05 156.50 154.79 156.41 1.2M
2023-02-03 158.95 159.95 155.10 156.61 1.3M
2023-02-02 159.41 162.59 158.03 160.60 0.9M
2023-02-01 155.97 159.49 155.20 158.62 1.0M
2023-01-31 155.31 156.49 154.12 156.49 1.0M
2023-01-30 156.63 158.46 154.92 155.00 0.8M
2023-01-27 155.63 157.90 155.52 157.02 0.8M
2023-01-26 155.10 156.39 154.29 156.20 0.8M
2023-01-25 153.67 155.64 152.64 155.51 0.8M
2023-01-24 150.46 154.72 150.02 154.54 0.7M
2023-01-23 150.90 152.57 149.09 150.97 0.6M
2023-01-20 149.91 151.65 148.16 151.54 0.8M
2023-01-19 152.78 152.97 150.13 150.19 0.5M
2023-01-18 158.17 158.46 152.06 152.69 0.8M
2023-01-17 158.82 159.33 156.52 157.24 0.8M
2023-01-13 158.19 159.79 157.85 158.87 0.5M
2023-01-12 161.22 161.24 159.06 159.42 0.6M
2023-01-11 161.00 162.39 160.06 161.42 0.9M
2023-01-10 158.13 161.11 157.47 160.77 0.7M
2023-01-09 157.83 161.27 157.41 158.44 0.8M
2023-01-06 155.18 159.08 155.18 158.26 0.5M
2023-01-05 155.87 157.25 153.90 154.67 1.0M
2023-01-04 155.54 158.46 154.72 157.17 0.7M
2023-01-03 153.77 155.01 151.73 154.10 0.6M