December 15th, 2015

American Water Works (NY: AWK )

153.20 USD -2.02 (-1.30%)
Official Closing Price Updated: 7:00 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 41.12 41.45 41.04 41.44 927,502 +0.41(+1.00%)
Mar 27, 2013 40.90 41.14 40.67 41.03 757,484 +0.08(+0.20%)
Mar 26, 2013 40.97 41.10 40.86 40.95 914,746 +0.08(+0.20%)
Mar 25, 2013 40.92 41.24 40.55 40.87 804,139 +0.10(+0.25%)
Mar 22, 2013 40.61 41.00 40.43 40.77 533,389 +0.16(+0.39%)
Mar 21, 2013 40.50 40.80 40.11 40.61 571,398 -0.08(-0.20%)
Mar 20, 2013 40.50 40.89 40.44 40.69 625,898 +0.28(+0.69%)
Mar 19, 2013 40.25 40.45 40.15 40.41 499,587 +0.19(+0.47%)
Mar 18, 2013 39.82 40.25 39.80 40.22 678,082 -0.04(-0.10%)
Mar 15, 2013 40.07 40.26 39.82 40.26 2,397,630 +0.26(+0.65%)
Mar 14, 2013 40.06 40.23 39.73 40.00 862,389 -0.14(-0.35%)
Mar 13, 2013 40.13 40.35 40.02 40.14 895,789 +0.01(+0.02%)
Mar 12, 2013 40.45 40.47 39.99 40.13 1,248,553 -0.23(-0.57%)
Mar 11, 2013 40.20 40.46 39.95 40.36 855,733 +0.25(+0.62%)
Mar 08, 2013 39.50 40.16 39.47 40.11 689,497 +0.55(+1.39%)
Mar 07, 2013 39.57 40.01 39.38 39.56 1,227,122 -0.50(-1.25%)
Mar 06, 2013 40.05 40.23 39.78 40.06 615,333 -0.18(-0.45%)
Mar 05, 2013 40.46 40.69 40.17 40.24 1,177,922 -0.03(-0.07%)
Mar 04, 2013 39.65 40.27 39.48 40.27 1,023,170 +0.70(+1.77%)
Mar 01, 2013 39.51 39.90 39.17 39.57 989,238 +0.12(+0.30%)
Feb 28, 2013 39.42 39.61 39.25 39.45 1,055,335 +0.08(+0.20%)
Feb 27, 2013 39.58 39.63 38.70 39.37 793,301 -0.06(-0.15%)
Feb 26, 2013 39.36 39.74 39.20 39.43 706,563 -0.39(-0.98%)
Feb 22, 2013 39.51 39.83 39.38 39.82 483,168 +0.37(+0.94%)
Feb 21, 2013 39.47 39.83 39.28 39.45 496,787 -0.08(-0.20%)
Feb 20, 2013 39.56 39.83 39.47 39.53 655,121 -0.22(-0.55%)
Feb 19, 2013 39.24 39.75 39.15 39.75 825,649 +0.58(+1.48%)
Feb 15, 2013 39.10 39.19 38.86 39.17 593,013 +0.02(+0.05%)
Feb 14, 2013 39.30 39.43 39.09 39.15 353,335 -0.26(-0.66%)
Feb 13, 2013 39.46 39.50 39.20 39.41 461,942 +0.19(+0.48%)
Feb 12, 2013 39.01 39.30 38.89 39.22 476,262 +0.18(+0.46%)
Feb 11, 2013 39.16 39.35 38.95 39.04 625,700 -0.14(-0.36%)
Feb 08, 2013 38.99 39.23 38.80 39.18 586,961 +0.19(+0.49%)
Feb 07, 2013 38.90 39.33 38.46 38.99 830,109 +0.45(+1.17%)
Feb 06, 2013 38.07 38.56 38.05 38.54 1,210,510 +0.47(+1.23%)
Feb 04, 2013 38.17 38.37 38.06 38.07 869,105 -0.34(-0.89%)
Feb 01, 2013 38.52 38.66 38.32 38.41 1,061,207 +0.13(+0.34%)
Jan 31, 2013 38.33 38.59 38.23 38.28 1,014,401 -0.18(-0.47%)
Jan 30, 2013 38.50 38.75 38.30 38.46 1,384,003 -0.06(-0.16%)
Jan 29, 2013 37.85 38.58 37.85 38.52 2,125,052 +0.73(+1.93%)
Jan 28, 2013 37.45 37.95 37.16 37.79 1,748,179 +0.39(+1.04%)
Jan 25, 2013 38.54 38.90 36.96 37.40 3,730,620 -1.19(-3.08%)
Jan 24, 2013 38.29 38.69 38.05 38.59 699,302 +0.25(+0.65%)
Jan 23, 2013 38.14 38.39 38.09 38.34 481,004 +0.07(+0.18%)
Jan 22, 2013 38.09 38.50 37.87 38.27 626,291 +0.36(+0.95%)
Jan 18, 2013 37.87 37.99 37.74 37.91 681,132 +0.16(+0.42%)
Jan 17, 2013 37.81 37.87 37.54 37.75 711,242 +0.07(+0.19%)
Jan 16, 2013 37.70 37.86 37.37 37.68 662,230 -0.15(-0.40%)
Jan 15, 2013 37.81 37.92 37.70 37.83 712,239 -0.10(-0.26%)
Jan 14, 2013 38.32 38.33 37.79 37.93 871,998 -0.42(-1.10%)
Jan 11, 2013 37.67 38.40 37.65 38.35 739,144 +0.74(+1.97%)
Jan 10, 2013 37.56 37.96 37.44 37.61 831,278 +0.19(+0.51%)
Jan 09, 2013 37.41 37.54 37.30 37.42 843,464 +0.09(+0.24%)
Jan 08, 2013 37.44 37.67 37.30 37.33 1,001,366 -0.16(-0.43%)
Jan 07, 2013 38.00 38.03 37.43 37.49 1,046,167 -0.65(-1.70%)
Jan 04, 2013 38.06 38.26 38.00 38.14 819,942 +0.03(+0.08%)
Jan 03, 2013 38.12 38.23 37.79 38.11 945,485 +0.11(+0.29%)
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.