December 15th, 2015

American Water Works (NY: AWK )

154.30 USD +0.92 (+0.60%)
Official Closing Price Updated: 7:12 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 25.52 25.63 25.41 25.50 1,007,138 +0.12(+0.47%)
Jan 28, 2011 25.97 26.10 25.38 25.38 1,001,208 -0.51(-1.97%)
Jan 27, 2011 26.21 26.23 25.87 25.89 1,107,116 -0.26(-0.99%)
Jan 26, 2011 26.08 26.34 26.01 26.15 981,188 +0.20(+0.77%)
Jan 25, 2011 25.95 26.19 25.83 25.95 1,436,484 +0.05(+0.19%)
Jan 24, 2011 25.57 26.11 25.57 25.90 743,856 +0.31(+1.21%)
Jan 21, 2011 25.83 25.83 25.56 25.59 1,009,306 -0.07(-0.27%)
Jan 20, 2011 25.39 25.85 25.39 25.66 861,051 +0.13(+0.51%)
Jan 19, 2011 25.50 25.68 25.27 25.53 1,116,571 +0.11(+0.43%)
Jan 18, 2011 25.88 25.99 25.32 25.42 853,897 -0.56(-2.16%)
Jan 14, 2011 25.62 25.98 25.60 25.98 524,807 +0.30(+1.17%)
Jan 13, 2011 25.49 25.73 25.49 25.68 972,100 +0.10(+0.39%)
Jan 12, 2011 25.43 25.59 25.41 25.58 606,250 +0.22(+0.87%)
Jan 11, 2011 25.62 25.69 25.28 25.36 586,904 -0.15(-0.59%)
Jan 10, 2011 25.69 25.69 25.31 25.51 527,903 -0.16(-0.62%)
Jan 07, 2011 25.32 25.67 25.24 25.67 821,829 +0.44(+1.74%)
Jan 06, 2011 25.67 25.67 25.17 25.23 862,825 -0.30(-1.18%)
Jan 05, 2011 25.57 25.74 25.43 25.53 755,041 -0.14(-0.55%)
Jan 04, 2011 25.64 25.72 25.48 25.67 1,095,017 +0.13(+0.51%)
Jan 03, 2011 25.49 25.57 25.27 25.54 722,900 +0.25(+0.99%)
Dec 31, 2010 25.53 25.56 25.29 25.29 503,908 -0.15(-0.59%)
Dec 30, 2010 25.75 25.82 25.28 25.44 667,221 -0.29(-1.13%)
Dec 29, 2010 25.56 25.75 25.50 25.73 423,932 +0.22(+0.86%)
Dec 28, 2010 25.46 25.53 25.21 25.51 491,054 +0.10(+0.39%)
Dec 27, 2010 25.27 25.53 25.20 25.41 309,982 +0.01(+0.04%)
Dec 23, 2010 25.10 25.56 25.10 25.40 652,852 +0.20(+0.79%)
Dec 22, 2010 25.38 25.40 25.00 25.20 833,526 -0.04(-0.16%)
Dec 21, 2010 25.55 25.69 25.17 25.24 867,942 -0.28(-1.10%)
Dec 20, 2010 25.37 25.70 25.11 25.52 1,068,738 +0.29(+1.15%)
Dec 17, 2010 25.23 25.31 24.81 25.23 1,131,805 +0.02(+0.08%)
Dec 16, 2010 25.01 25.38 24.89 25.21 1,939,100 +0.30(+1.20%)
Dec 15, 2010 24.93 25.14 24.80 24.91 1,348,113 -0.03(-0.12%)
Dec 14, 2010 25.16 25.25 24.78 24.94 1,382,532 -0.06(-0.24%)
Dec 13, 2010 24.89 25.10 24.72 25.00 699,442 +0.28(+1.13%)
Dec 10, 2010 24.91 24.98 24.60 24.72 1,284,311 -0.18(-0.72%)
Dec 09, 2010 24.90 24.96 24.65 24.90 765,531 +0.14(+0.57%)
Dec 08, 2010 24.73 24.89 24.56 24.76 710,640 -0.02(-0.08%)
Dec 07, 2010 25.20 25.21 24.70 24.78 716,976 -0.18(-0.72%)
Dec 06, 2010 24.95 25.05 24.86 24.96 503,836 +0.04(+0.16%)
Dec 03, 2010 24.95 25.07 24.83 24.92 729,743 -0.08(-0.32%)
Dec 02, 2010 24.82 25.14 24.65 25.00 1,172,138 +0.22(+0.89%)
Dec 01, 2010 24.68 24.98 24.50 24.78 1,359,164 +0.25(+1.03%)
Nov 30, 2010 24.39 24.53 24.17 24.53 1,414,503 -0.01(-0.05%)
Nov 29, 2010 24.62 24.64 23.93 24.54 1,315,869 -0.25(-1.01%)
Nov 26, 2010 24.54 24.81 24.54 24.79 667,061 +0.15(+0.61%)
Nov 24, 2010 24.59 24.64 24.64 24.64 504,707 +0.20(+0.82%)
Nov 23, 2010 24.22 24.54 24.05 24.44 817,005 +0.15(+0.62%)
Nov 22, 2010 24.20 24.40 24.09 24.29 810,721 +0.04(+0.16%)
Nov 19, 2010 23.98 24.25 23.84 24.25 1,233,426 +0.32(+1.34%)
Nov 18, 2010 24.17 24.30 23.93 23.93 835,731 -0.19(-0.79%)
Nov 17, 2010 24.15 24.37 24.07 24.12 1,596,345 +0.10(+0.42%)
Nov 16, 2010 24.68 24.68 23.89 24.02 1,617,080 -0.74(-2.99%)
Nov 15, 2010 24.78 24.93 24.66 24.76 934,516 +0.26(+1.06%)
Nov 12, 2010 24.85 24.89 24.46 24.50 989,559 -0.38(-1.53%)
Nov 11, 2010 24.77 24.89 24.57 24.88 1,132,301 +0.13(+0.53%)
Nov 10, 2010 24.45 24.80 24.40 24.75 750,512 +0.31(+1.27%)
Nov 09, 2010 24.77 24.85 24.34 24.44 955,397 -0.28(-1.13%)
Nov 08, 2010 24.75 24.75 24.53 24.72 847,708 -0.09(-0.36%)
Nov 05, 2010 24.73 24.82 24.45 24.81 1,336,325 +0.27(+1.10%)
Nov 04, 2010 24.66 24.88 24.37 24.54 1,994,388 +0.44(+1.83%)
Nov 03, 2010 23.84 24.22 23.80 24.10 1,573,667 +0.23(+0.96%)
Nov 02, 2010 23.88 24.03 23.76 23.87 1,865,028 +0.14(+0.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.