S&P 500   4,532.76
DOW   35,028.65
QQQ   366.48
S&P 500   4,532.76
DOW   35,028.65
QQQ   366.48
S&P 500   4,532.76
DOW   35,028.65
QQQ   366.48
S&P 500   4,532.76
DOW   35,028.65
QQQ   366.48

American Water Works Stock Chart and Price History

$161.02
-0.99 (-0.61%)
(As of 01/19/2022 04:00 PM ET)
Add
Compare
Today's Range
$160.77
$164.33
50-Day Range
$161.02
$188.86
52-Week Range
$131.01
$189.65
Volume
940,906 shs
Average Volume
712,844 shs
Market Capitalization
$29.23 billion
P/E Ratio
38.34
Dividend Yield
1.49%
Beta
0.31

American Water Works (NYSE:AWK) Price Performance

5 Day
Performance
-1.56%

1 Month
Performance
-11.83%

3 Month
Performance
-7.44%

Year-To-Date
Performance
-14.74%

1 Year
Performance
-1.46%


American Water Works (NYSE AWK) Stock Chart for Thursday, January, 20, 2022

Charts Provided by TradingView.

American Water Works (NYSE:AWK) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
01/19/2022$162.01$161.02
-0.61%
$164.33$160.77940,906 shs$29.23 billion
01/18/2022$163.57$162.01
-0.95%
$163.73$159.711.17 million shs$29.41 billion
01/17/2022$163.57$163.57$167.97$160.651.57 million shs$29.69 billion
01/14/2022$168.09$163.57
-2.69%
$167.97$160.651.57 million shs$29.69 billion
01/13/2022$169.18$168.09
-0.64%
$170.33$167.53823,819 shs$30.51 billion
01/12/2022$168.31$169.18
+0.52%
$169.61$165.50863,916 shs$30.71 billion
01/11/2022$170.03$168.31
-1.01%
$171.09$165.92759,458 shs$30.55 billion
01/10/2022$173.50$170.03
-2.00%
$172.95$167.151.08 million shs$30.87 billion
01/07/2022$175.30$173.50
-1.03%
$174.46$171.041.20 million shs$31.50 billion
01/06/2022$178.10$175.30
-1.57%
$178.90$174.791.03 million shs$31.82 billion
01/05/2022$179.42$178.10
-0.74%
$180.29$177.251.13 million shs$32.33 billion
01/04/2022$184.14$179.42
-2.56%
$184.78$179.401.14 million shs$32.57 billion
01/03/2022$188.86$184.14
-2.50%
$189.25$182.20712,554 shs$33.43 billion
12/31/2021$188.03$188.86
+0.44%
$189.65$187.49379,835 shs$34.29 billion
12/30/2021$187.39$188.03
+0.34%
$188.73$186.27371,354 shs$34.13 billion
12/29/2021$186.14$187.39
+0.67%
$187.72$185.27373,720 shs$34.02 billion
12/28/2021$183.58$186.14
+1.39%
$186.16$183.29375,041 shs$33.79 billion
12/27/2021$182.08$183.58
+0.82%
$184.25$181.95421,160 shs$33.33 billion
12/24/2021$182.08$182.08$183.75$181.80322,820 shs$33.05 billion
12/23/2021$183.37$182.08
-0.70%
$183.75$181.80314,133 shs$33.05 billion
12/22/2021$181.27$183.37
+1.16%
$183.50$180.15457,710 shs$33.29 billion
12/21/2021$182.62$181.27
-0.74%
$184.11$179.17896,045 shs$32.91 billion
12/20/2021$183.11$182.62
-0.27%
$183.26$179.55715,737 shs$33.15 billion
12/17/2021$182.93$183.11
+0.10%
$184.85$182.252.13 million shs$33.24 billion
12/16/2021$182.27$182.93
+0.36%
$183.95$181.39750,856 shs$33.21 billion
12/15/2021$179.30$182.27
+1.66%
$182.34$180.15622,440 shs$33.09 billion
12/14/2021$180.90$179.30
-0.88%
$181.22$178.09632,377 shs$32.55 billion
12/13/2021$176.14$180.90
+2.70%
$182.05$175.91830,493 shs$32.84 billion
12/10/2021$175.82$176.14
+0.18%
$178.36$175.45592,160 shs$31.98 billion
12/09/2021$176.76$175.82
-0.53%
$176.64$174.84848,815 shs$31.92 billion
12/08/2021$176.52$176.76
+0.14%
$178.11$175.51636,877 shs$32.09 billion
12/07/2021$173.92$176.52
+1.49%
$177.43$173.61663,914 shs$32.05 billion
12/06/2021$171.63$173.92
+1.33%
$174.87$171.85611,154 shs$31.57 billion
12/03/2021$170.37$171.63
+0.74%
$171.82$167.64810,654 shs$31.16 billion
12/02/2021$167.80$170.37
+1.53%
$171.47$168.45835,932 shs$30.93 billion
12/01/2021$168.57$167.80
-0.46%
$171.89$166.56937,468 shs$30.46 billion
11/30/2021$173.32$168.57
-2.74%
$174.28$168.501.56 million shs$30.60 billion
11/29/2021$170.31$173.32
+1.77%
$173.90$169.87623,801 shs$31.46 billion
11/26/2021$173.41$170.31
-1.79%
$174.59$170.01399,319 shs$30.92 billion
11/25/2021$173.41$173.41$173.84$171.35404,247 shs$31.48 billion
11/24/2021$173.08$173.41
+0.19%
$173.84$171.35396,719 shs$31.48 billion
11/23/2021$174.57$173.08
-0.85%
$175.77$172.52571,484 shs$31.42 billion
11/22/2021$173.38$174.57
+0.69%
$175.96$171.47650,685 shs$31.69 billion
11/19/2021$171.49$173.38
+1.10%
$173.91$171.20737,662 shs$31.48 billion
11/18/2021$170.75$171.49
+0.43%
$172.83$170.83606,544 shs$31.13 billion
11/17/2021$170.74$170.75
+0.01%
$170.81$168.05708,615 shs$31.00 billion
11/16/2021$172.68$170.74
-1.12%
$173.00$170.23624,640 shs$31.00 billion
11/15/2021$170.74$172.68
+1.14%
$173.12$170.88486,260 shs$31.35 billion
11/12/2021$170.65$170.74
+0.05%
$171.08$169.06392,239 shs$31.00 billion
11/11/2021$172.00$170.65
-0.78%
$172.24$169.41525,945 shs$30.98 billion
11/10/2021$169.52$172.00
+1.46%
$172.03$168.99773,501 shs$31.22 billion
11/09/2021$169.01$169.52
+0.30%
$170.39$168.41528,305 shs$30.77 billion
11/08/2021$169.66$169.01
-0.38%
$169.81$166.58952,959 shs$30.67 billion
11/05/2021$168.77$169.66
+0.53%
$170.61$167.85639,033 shs$30.79 billion
11/04/2021$168.01$168.77
+0.45%
$169.17$165.671.10 million shs$30.63 billion
11/03/2021$176.80$168.01
-4.97%
$174.00$166.211.63 million shs$30.49 billion
11/02/2021$173.69$176.80
+1.79%
$176.84$173.92961,973 shs$32.09 billion
11/01/2021$174.18$173.69
-0.28%
$174.84$170.99724,816 shs$31.52 billion
10/29/2021$175.31$174.18
-0.64%
$176.32$173.35779,857 shs$31.61 billion
10/28/2021$173.22$175.31
+1.21%
$175.44$173.05472,118 shs$0.00
10/27/2021$174.95$173.22
-0.99%
$176.10$173.04519,943 shs$0.00
10/26/2021$174.85$174.95
+0.06%
$176.66$174.47540,373 shs$0.00
10/25/2021$175.81$174.85
-0.55%
$176.99$174.01584,983 shs$0.00
10/22/2021$173.55$175.81
+1.30%
$176.47$173.84537,664 shs$0.00
10/21/2021$173.97$173.55
-0.24%
$176.29$173.13742,998 shs$0.00
10/20/2021$172.65$173.97
+0.76%
$175.63$173.27556,756 shs$0.00
10/19/2021$170.39$172.65
+1.33%
$173.41$171.23594,503 shs$0.00
This page was last updated on 1/20/2022 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.