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 (%)
Dec 31, 2019 123.25 123.82 122.34 122.85 766,800 -0.20(-0.16%)
Dec 30, 2019 122.59 123.29 122.51 123.05 737,807 +0.09(+0.07%)
Dec 27, 2019 122.06 122.97 121.81 122.96 575,400 +1.08(+0.89%)
Dec 26, 2019 121.50 122.29 121.41 121.88 309,552 +0.26(+0.21%)
Dec 24, 2019 121.10 122.02 120.78 121.62 243,400 +0.23(+0.19%)
Dec 23, 2019 122.83 123.11 120.67 121.39 1,073,122 -1.33(-1.08%)
Dec 20, 2019 122.59 123.56 121.67 122.72 1,914,600 +1.06(+0.87%)
Dec 19, 2019 121.39 122.09 120.77 121.66 1,111,331 +0.43(+0.35%)
Dec 18, 2019 120.88 121.55 119.85 121.23 1,115,579 +0.33(+0.27%)
Dec 17, 2019 121.42 121.75 120.71 120.90 1,091,730 +0.00(+0.00%)
Dec 16, 2019 119.43 120.96 118.93 120.90 1,020,519 +1.70(+1.43%)
Dec 13, 2019 118.04 119.58 117.34 119.20 1,023,900 +0.77(+0.65%)
Dec 12, 2019 120.60 120.78 117.97 118.43 1,249,165 -2.47(-2.04%)
Dec 11, 2019 120.00 120.97 119.00 120.90 1,118,231 -1.45(-1.19%)
Dec 10, 2019 122.64 123.33 122.13 122.35 767,188 -0.13(-0.11%)
Dec 09, 2019 123.03 123.30 122.22 122.48 537,392 -0.19(-0.15%)
Dec 06, 2019 123.13 123.67 122.61 122.67 655,000 -0.71(-0.58%)
Dec 05, 2019 121.90 123.38 121.90 123.38 790,346 +0.89(+0.73%)
Dec 04, 2019 120.65 122.61 120.44 122.49 900,480 +1.30(+1.07%)
Dec 03, 2019 120.77 121.67 120.44 121.19 773,110 +0.89(+0.74%)
Dec 02, 2019 120.94 121.29 120.09 120.30 762,692 -0.73(-0.60%)
Nov 29, 2019 121.49 122.47 120.94 121.03 458,100 -0.24(-0.20%)
Nov 27, 2019 120.96 121.70 120.78 121.27 822,200 +0.24(+0.20%)
Nov 26, 2019 119.56 121.06 119.34 121.03 1,103,248 +1.72(+1.44%)
Nov 25, 2019 118.98 119.78 118.31 119.31 653,357 +0.27(+0.23%)
Nov 22, 2019 119.65 119.73 118.09 119.04 1,118,800 -0.30(-0.25%)
Nov 21, 2019 120.78 120.80 119.15 119.34 913,643 -1.23(-1.02%)
Nov 20, 2019 119.15 120.69 119.11 120.57 1,549,115 +1.44(+1.21%)
Nov 19, 2019 118.24 119.64 117.73 119.13 958,842 +0.45(+0.38%)
Nov 18, 2019 118.63 119.92 118.20 118.68 750,701 +0.44(+0.37%)
Nov 15, 2019 117.98 118.31 116.79 118.24 720,700 +0.39(+0.33%)
Nov 14, 2019 117.39 118.74 116.78 117.85 580,480 +0.92(+0.79%)
Nov 13, 2019 116.06 117.17 115.24 116.93 841,712 +1.55(+1.34%)
Nov 12, 2019 115.39 116.33 114.96 115.38 748,064 -0.21(-0.18%)
Nov 11, 2019 116.58 117.20 115.55 115.59 750,365 -0.71(-0.61%)
Nov 08, 2019 117.64 118.18 115.90 116.30 1,114,300 -1.85(-1.57%)
Nov 07, 2019 120.47 121.23 117.64 118.15 1,331,327 -3.44(-2.83%)
Nov 06, 2019 120.61 122.06 120.32 121.59 1,165,589 +1.50(+1.25%)
Nov 05, 2019 119.62 120.26 118.76 120.09 1,484,127 +0.04(+0.03%)
Nov 04, 2019 122.24 122.55 119.83 120.05 1,189,326 -2.73(-2.22%)
Nov 01, 2019 123.40 124.17 122.44 122.78 1,028,000 -0.49(-0.40%)
Oct 31, 2019 122.38 123.49 121.24 123.27 1,264,811 +2.30(+1.90%)
Oct 30, 2019 120.26 121.33 119.70 120.97 780,055 +1.38(+1.15%)
Oct 29, 2019 119.34 120.03 118.66 119.59 965,849 +0.03(+0.03%)
Oct 28, 2019 121.20 121.53 119.40 119.56 690,116 -1.55(-1.28%)
Oct 25, 2019 122.58 123.09 120.48 121.11 515,700 -1.20(-0.98%)
Oct 24, 2019 121.90 123.22 121.45 122.31 656,850 +0.37(+0.30%)
Oct 23, 2019 122.46 123.69 121.77 121.94 758,953 -0.45(-0.37%)
Oct 22, 2019 122.56 123.71 122.08 122.39 838,692 +0.09(+0.07%)
Oct 21, 2019 122.10 122.40 120.81 122.30 1,224,525 -0.11(-0.09%)
Oct 18, 2019 122.51 122.83 121.75 122.41 1,099,100 -0.01(-0.01%)
Oct 17, 2019 121.33 122.74 121.33 122.42 751,718 +0.79(+0.65%)
Oct 16, 2019 121.00 121.67 120.16 121.63 1,081,577 +0.83(+0.69%)
Oct 15, 2019 122.03 122.43 120.39 120.80 889,593 -0.93(-0.76%)
Oct 14, 2019 123.70 123.75 121.59 121.73 843,075 -1.96(-1.58%)
Oct 11, 2019 124.86 125.14 123.00 123.69 887,800 -1.36(-1.09%)
Oct 10, 2019 124.44 125.45 123.86 125.05 617,597 +0.18(+0.14%)
Oct 09, 2019 124.27 125.22 124.22 124.87 523,555 +0.99(+0.80%)
Oct 08, 2019 124.61 124.73 123.51 123.88 574,736 -0.69(-0.55%)
Oct 07, 2019 125.68 125.91 124.20 124.57 756,869 -1.21(-0.96%)
Oct 04, 2019 124.08 125.96 123.74 125.78 841,200 +2.05(+1.66%)
Oct 03, 2019 123.51 124.01 122.91 123.73 1,214,279 +0.58(+0.47%)
Oct 02, 2019 123.12 124.40 122.76 123.15 924,161 -0.71(-0.57%)
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.