The closing price for American Water Works (AWK) last year was $122.28, on December 31. It was down 3% for the year. The latest price is $142.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $122.32 | $122.92 | $121.65 | $122.28 | 1,016,000 |
December 30 2024 | $122.34 | $122.67 | $121.22 | $122.04 | 793,200 |
December 27 2024 | $123.30 | $124.33 | $122.54 | $123.07 | 703,800 |
December 26 2024 | $122.94 | $124.36 | $122.60 | $123.92 | 643,700 |
December 24 2024 | $123.01 | $124.00 | $122.51 | $123.50 | 470,100 |
December 23 2024 | $123.08 | $123.81 | $122.00 | $123.75 | 956,200 |
December 20 2024 | $120.53 | $124.07 | $120.53 | $123.69 | 3,327,600 |
December 19 2024 | $121.68 | $123.23 | $121.64 | $121.64 | 1,368,600 |
December 18 2024 | $125.92 | $126.48 | $122.19 | $122.22 | 1,750,000 |
December 17 2024 | $125.99 | $128.84 | $125.93 | $126.89 | 1,114,100 |
December 16 2024 | $127.18 | $128.62 | $126.44 | $126.63 | 856,400 |
December 13 2024 | $127.92 | $128.22 | $127.04 | $127.29 | 747,800 |
December 12 2024 | $128.08 | $129.48 | $127.31 | $128.24 | 739,200 |
December 11 2024 | $128.51 | $129.26 | $127.71 | $128.03 | 822,500 |
December 10 2024 | $128.40 | $129.45 | $126.48 | $128.66 | 838,100 |
December 09 2024 | $129.63 | $130.46 | $128.23 | $128.40 | 1,229,400 |
December 06 2024 | $129.49 | $130.43 | $128.78 | $130.02 | 1,308,000 |
December 05 2024 | $128.88 | $130.20 | $127.87 | $129.76 | 1,050,100 |
December 04 2024 | $131.62 | $131.95 | $128.10 | $128.69 | 1,876,600 |
December 03 2024 | $133.73 | $134.39 | $131.70 | $131.72 | 1,455,800 |
December 02 2024 | $135.01 | $135.09 | $132.64 | $133.20 | 1,000,000 |
November 29 2024 | $135.28 | $136.12 | $134.35 | $134.51 | 593,800 |
November 27 2024 | $135.91 | $137.02 | $135.48 | $135.86 | 746,600 |
November 26 2024 | $134.34 | $135.22 | $132.71 | $135.15 | 1,332,800 |
November 25 2024 | $135.81 | $136.90 | $133.95 | $134.32 | 4,339,200 |
Daily pricing data for American Water Works dates back to 4/23/2008, and may be incomplete.
