About
Profile
American Water Works Co., Inc. provides drinking water, wastewater, and other water-related services in multiple states and Ontario, Canada. The Company's primary business involves the ownership of regulated water and wastewater utilities that provide wat
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
AWK
...
Available for logged in users only.
The multiple price alert feature will smartly add or remove $1 if your alert was hit.
It's only available if you are logged in, a V.I.P. member or if you are using the AI chrome extension.
Contact us via Twitter if you are interested in trying it out.
- American Water Works GAAP EPS of $1.66 in-line, revenue of $1.17B in-line
- American Water Works Q3 2023 Earnings Preview
- American Water Works declares $0.7075 dividend
- Indiana American Water acquires Sunset Village water system
- Utilities fall sharply as rate fears resurface; Eversource Energy sinks 7.5%
- Pennsylvania American Water to buy Appalachian Utilities
- Utilities slide again as 10-year Treasury closes at highest level since 2007
- Pennsylvania American Water to acquire Audubon Water
- Illinois American Water acquires Village of Broadlands water system
- Soros Fund Management adds General Motors, PayPal, exits Salesforce in Q2
- Utilities tumble as 10-year yield hits another nine-month high
- American Water Works GAAP EPS of $1.44 beats by $0.14, revenue of $1.1B beats by $80M
- American Water Works declares $0.7075 dividend
- American Water Works Q2 2023 Earnings Preview
- American Water Capital prices $900M senior notes
- American Water Works unit proposed private placement of $900M notes
- Illinois American Water buys local water utility provider for $9.4M
- Arizona restricts Phoenix area construction as groundwater disappears
- Western states strike deal to cut water use from the Colorado River
- Soros Fund Management exits Tesla, slashes Rivian stake, adds Netflix
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| Oct 9, 2023 | 120.8 | 118.82 |
120.82
|
118.53
|
1.1M | 1.64% | ||||
| Oct 6, 2023 | 118.85 | 117 |
119.3
|
115.67
|
1.2M | 0.10% | ||||
| Oct 5, 2023 | 118.73 | 119.13 |
119.87
|
117.85
|
1.1M | -0.52% | ||||
| Oct 4, 2023 | 119.35 | 118 |
119.48
|
115.83
|
1.6M | 2.01% | ||||
| Oct 3, 2023 | 117 | 119.15 |
119.2
|
115.39
|
2.4M | -2.3% | ||||
| Oct 2, 2023 | 119.75 | 123 |
123.33
|
118.97
|
1.7M | -3.29% | ||||
| Sep 29, 2023 | 123.83 | 125.21 |
125.3
|
122.27
|
2.0M | 0.20% | ||||
| Sep 28, 2023 | 123.58 | 126.86 |
126.86
|
123.04
|
2.2M | -2.18% | ||||
| Sep 27, 2023 | 126.34 | 129.34 |
130.02
|
126.17
|
1.4M | -2.55% | ||||
| Sep 26, 2023 | 129.64 | 132.28 |
133.24
|
129.63
|
1.2M | -2.31% | ||||
| Sep 25, 2023 | 132.7 | 131.6 |
132.86
|
131.42
|
897K | 0.34% | ||||
| Sep 22, 2023 | 132.25 | 133.5 |
133.66
|
132.09
|
1.1M | -0.97% | ||||
| Sep 21, 2023 | 133.55 | 136.52 |
136.98
|
133.53
|
1.0M | -2.66% | ||||
| Sep 20, 2023 | 137.2 | 138.41 |
139.01
|
136.83
|
711K | -0.27% | ||||
| Sep 19, 2023 | 137.57 | 137.97 |
138.2
|
137.24
|
934K | -0.61% | ||||
| Sep 18, 2023 | 138.42 | 139.06 |
139.18
|
137.7
|
773K | -0.35% | ||||
| Sep 15, 2023 | 138.9 | 140.34 |
140.98
|
138.36
|
2.2M | -1.48% | ||||
| Sep 14, 2023 | 140.98 | 139.94 |
141.15
|
139.79
|
873K | 1.20% | ||||
| Sep 13, 2023 | 139.31 | 137.14 |
140.01
|
137.11
|
919K | 1.27% | ||||
| Sep 12, 2023 | 137.56 | 138.27 |
138.65
|
137.15
|
989K | -0.48% | ||||
| Sep 11, 2023 | 138.22 | 137.43 |
139.18
|
137.43
|
551K | 0.36% | ||||
| Sep 8, 2023 | 137.73 | 137.8 |
138.04
|
136.91
|
999K | 0.01% | ||||
| Sep 7, 2023 | 137.71 | 136.44 |
138.1
|
135.82
|
726K | 1.46% | ||||
| Sep 6, 2023 | 135.73 | 136.87 |
137.43
|
135.03
|
802K | -0.48% | ||||
| Sep 5, 2023 | 136.38 | 137.35 |
137.7
|
135.16
|
894K | -1.03% | ||||
| Sep 1, 2023 | 137.8 | 139.57 |
139.91
|
136.32
|
682K | -0.68% | ||||
| Aug 31, 2023 | 138.74 | 140.12 |
140.56
|
138.64
|
1.3M | -0.57% | ||||
| Aug 30, 2023 | 139.53 | 140.3 |
141.77
|
139.34
|
578K | -0.39% | ||||
| Aug 29, 2023 | 140.07 | 140.06 |
140.33
|
138.99
|
583K | -0.04% | ||||
| Aug 28, 2023 | 140.13 | 140.87 |
141.28
|
140.04
|
422K | -0.21% | ||||
| Aug 25, 2023 | 140.42 | 138.97 |
140.87
|
138.75
|
638K | 1.57% | ||||
| Aug 24, 2023 | 138.25 | 139.35 |
140.9
|
137.85
|
588K | -0.93% | ||||
| Aug 23, 2023 | 139.55 | 139.8 |
140.04
|
138.75
|
577K | 0.83% | ||||
| Aug 22, 2023 | 138.4 | 137.45 |
138.85
|
136.8
|
594K | 0.66% | ||||
| Aug 21, 2023 | 137.49 | 138.31 |
139.04
|
136.58
|
632K | -1.06% | ||||
| Aug 18, 2023 | 138.96 | 137.99 |
139.88
|
137.99
|
2.2M | 0.55% | ||||
| Aug 17, 2023 | 138.2 | 140.4 |
141.34
|
138.18
|
595K | -1.3% | ||||
| Aug 16, 2023 | 140.02 | 141.26 |
141.43
|
139.68
|
860K | -0.48% | ||||
| Aug 15, 2023 | 140.69 | 141.33 |
141.87
|
140.65
|
1.1M | -1.02% | ||||
| Aug 14, 2023 | 142.14 | 140.15 |
142.43
|
139
|
1.7M | 1.38% | ||||
| Aug 11, 2023 | 140.2 | 139.44 |
140.51
|
139.05
|
461K | 0.52% | ||||
| Aug 10, 2023 | 139.48 | 140.96 |
141.79
|
138.98
|
655K | -0.69% | ||||
| Aug 9, 2023 | 140.45 | 141.63 |
143.09
|
140.33
|
859K | -1.14% | ||||
| Aug 8, 2023 | 142.07 | 142.76 |
142.76
|
140.58
|
912K | -0.03% | ||||
| Aug 7, 2023 | 142.11 | 141.54 |
142.9
|
141.54
|
679K | 0.10% | ||||
| Aug 4, 2023 | 141.97 | 142.36 |
143.15
|
141.2
|
1.0M | -0.11% | ||||
| Aug 3, 2023 | 142.13 | 144.98 |
145.28
|
142.13
|
699K | -2.43% | ||||
| Aug 2, 2023 | 145.67 | 143.71 |
146.06
|
143.6
|
795K | 0.84% | ||||
| Aug 1, 2023 | 144.46 | 147.16 |
147.62
|
144.36
|
968K | -2.01% | ||||
| Jul 31, 2023 | 147.43 | 147.22 |
148.2
|
146.77
|
984K | 0.33% | ||||
| Jul 28, 2023 | 146.94 | 149.46 |
149.49
|
146.39
|
1.0M | -1.04% | ||||
| Jul 27, 2023 | 148.49 | 150.6 |
151.22
|
147.3
|
1.7M | 0.48% | ||||
| Jul 26, 2023 | 147.78 | 147.51 |
149.4
|
147.04
|
790K | -0.33% | ||||
| Jul 25, 2023 | 148.27 | 147.3 |
148.57
|
146.82
|
860K | 0.37% | ||||
| Jul 24, 2023 | 147.72 | 148.92 |
149
|
146.63
|
677K | -0.74% | ||||
| Jul 21, 2023 | 148.82 | 147.44 |
149.35
|
146.94
|
752K | 1.28% | ||||
| Jul 20, 2023 | 146.94 | 144.04 |
147.41
|
143.17
|
731K | 2.06% | ||||
| Jul 19, 2023 | 143.98 | 143.55 |
145.45
|
143.37
|
1.1M | 0.93% | ||||
| Jul 18, 2023 | 142.65 | 143.81 |
145.39
|
141.37
|
1.1M | -0.99% | ||||
| Jul 17, 2023 | 144.07 | 145.2 |
145.96
|
144.04
|
737K | 0% | ||||