December 15th, 2015

American Water Works (NY: AWK )

155.22 USD -2.49 (-1.58%)
Official Closing Price Updated: 4:20 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 94.02 96.14 93.44 95.67 2,127,195 +1.93(+2.06%)
Jan 30, 2019 92.95 94.65 92.93 93.74 1,216,476 +0.66(+0.71%)
Jan 29, 2019 93.20 94.07 92.65 93.08 683,774 +0.06(+0.06%)
Jan 28, 2019 93.34 93.67 92.36 93.02 529,845 -0.25(-0.27%)
Jan 25, 2019 94.16 94.83 93.10 93.27 838,400 -1.37(-1.45%)
Jan 24, 2019 94.38 94.81 93.52 94.64 499,309 +0.40(+0.42%)
Jan 23, 2019 92.70 94.32 92.70 94.24 713,996 +1.47(+1.58%)
Jan 22, 2019 92.42 93.32 92.06 92.77 1,283,857 +0.16(+0.17%)
Jan 18, 2019 92.85 93.30 92.20 92.61 801,200 +0.05(+0.05%)
Jan 17, 2019 91.54 92.93 91.54 92.56 829,772 +0.77(+0.84%)
Jan 16, 2019 91.13 92.10 90.71 91.79 755,016 +0.37(+0.40%)
Jan 15, 2019 90.33 92.57 90.33 91.42 1,064,919 +0.99(+1.09%)
Jan 14, 2019 90.28 90.46 89.51 90.43 1,573,675 -0.21(-0.23%)
Jan 11, 2019 90.94 91.10 90.19 90.64 723,400 -0.12(-0.13%)
Jan 10, 2019 89.31 90.90 89.00 90.76 806,001 +1.77(+1.99%)
Jan 09, 2019 90.00 90.47 88.82 88.99 1,131,624 -1.15(-1.28%)
Jan 08, 2019 89.01 90.26 88.99 90.14 688,106 +1.30(+1.46%)
Jan 07, 2019 89.49 90.06 88.63 88.84 724,708 -0.95(-1.06%)
Jan 04, 2019 88.74 90.05 88.00 89.79 952,300 +0.67(+0.75%)
Jan 03, 2019 88.65 90.46 88.65 89.12 1,241,359 +0.35(+0.39%)
Jan 02, 2019 90.45 90.45 88.18 88.77 981,055 -2.00(-2.20%)
Dec 31, 2018 90.06 90.81 89.29 90.77 585,700 +0.75(+0.83%)
Dec 28, 2018 89.80 90.81 89.36 90.02 755,000 +0.61(+0.68%)
Dec 27, 2018 88.29 89.41 86.97 89.41 1,160,539 +0.88(+0.99%)
Dec 26, 2018 86.47 88.54 85.89 88.53 1,240,613 +2.22(+2.57%)
Dec 24, 2018 91.13 91.28 86.27 86.31 576,200 -4.88(-5.35%)
Dec 21, 2018 93.36 95.14 91.10 91.19 2,376,200 -1.67(-1.80%)
Dec 20, 2018 92.43 94.18 91.72 92.86 1,413,129 +0.27(+0.29%)
Dec 19, 2018 92.87 93.56 91.39 92.59 1,213,347 -0.09(-0.10%)
Dec 18, 2018 94.02 94.64 92.22 92.68 1,672,423 -0.90(-0.96%)
Dec 17, 2018 97.57 97.60 93.17 93.58 1,265,838 -3.56(-3.66%)
Dec 14, 2018 97.38 97.80 95.75 97.14 1,289,700 -0.52(-0.53%)
Dec 13, 2018 97.26 98.14 97.11 97.66 918,185 +0.54(+0.56%)
Dec 12, 2018 96.88 97.61 96.84 97.12 1,821,500 +0.64(+0.66%)
Dec 11, 2018 97.46 97.92 96.34 96.48 1,198,746 -0.98(-1.01%)
Dec 10, 2018 98.05 98.05 95.98 97.46 840,969 -0.34(-0.35%)
Dec 07, 2018 97.04 98.18 96.29 97.80 1,141,600 +0.48(+0.49%)
Dec 06, 2018 96.32 97.34 95.44 97.32 1,469,535 +1.54(+1.61%)
Dec 04, 2018 95.59 97.35 95.45 95.78 1,300,700 +0.08(+0.08%)
Dec 03, 2018 94.84 95.75 93.73 95.70 1,310,197 +0.29(+0.30%)
Nov 30, 2018 92.58 95.41 92.51 95.41 2,473,700 +2.93(+3.17%)
Nov 29, 2018 92.66 93.08 91.79 92.48 882,894 -0.14(-0.15%)
Nov 28, 2018 92.31 92.82 91.95 92.62 977,690 +0.51(+0.55%)
Nov 27, 2018 92.30 92.43 91.59 92.11 1,117,998 -0.14(-0.15%)
Nov 26, 2018 92.10 92.35 91.40 92.25 898,659 +0.15(+0.16%)
Nov 23, 2018 91.60 92.46 91.12 92.10 425,500 +0.55(+0.60%)
Nov 21, 2018 91.55 91.55 91.55 0 -1.47(-1.58%)
Nov 20, 2018 93.87 94.41 92.74 93.02 869,840 -0.47(-0.50%)
Nov 19, 2018 93.48 94.45 92.97 93.49 750,952 +0.24(+0.26%)
Nov 16, 2018 92.76 93.55 92.62 93.25 870,900 +1.17(+1.27%)
Nov 15, 2018 90.14 92.11 89.23 92.08 862,706 +1.70(+1.88%)
Nov 14, 2018 91.01 91.45 90.11 90.38 734,002 -0.76(-0.83%)
Nov 13, 2018 91.41 91.72 90.60 91.14 652,768 -0.14(-0.15%)
Nov 12, 2018 89.48 92.13 89.40 91.28 840,347 +1.67(+1.86%)
Nov 09, 2018 88.68 89.96 88.27 89.61 704,300 +0.72(+0.81%)
Nov 08, 2018 89.65 90.16 88.32 88.89 819,936 -1.20(-1.33%)
Nov 07, 2018 89.62 90.36 89.47 90.09 767,304 +0.99(+1.11%)
Nov 06, 2018 88.18 89.17 88.02 89.10 436,562 +0.89(+1.01%)
Nov 05, 2018 87.58 88.29 87.50 88.21 789,151 +0.83(+0.95%)
Nov 02, 2018 88.23 88.55 86.60 87.38 839,400 -0.95(-1.08%)
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.