December 15th, 2015

American Water Works (NY: AWK )

152.63 USD -1.45 (-0.94%)
Streaming Delayed Price Updated: 11:44 AM EDT, Oct 26, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 124.92 126.50 117.19 119.56 2,831,789 -7.16(-5.65%)
Mar 30, 2020 122.86 127.27 121.87 126.72 1,584,323 +5.95(+4.93%)
Mar 27, 2020 116.77 125.03 115.00 120.77 1,169,900 +1.45(+1.22%)
Mar 26, 2020 108.53 121.87 108.53 119.32 1,634,190 +8.87(+8.03%)
Mar 25, 2020 103.77 114.27 101.35 110.45 1,756,961 +6.50(+6.25%)
Mar 24, 2020 100.71 105.28 96.63 103.95 2,167,340 +6.88(+7.09%)
Mar 23, 2020 100.38 100.38 92.00 97.07 2,780,908 -3.62(-3.60%)
Mar 20, 2020 115.12 115.12 98.25 100.69 3,441,100 -14.43(-12.53%)
Mar 19, 2020 129.00 130.26 114.06 115.12 2,392,819 -14.96(-11.50%)
Mar 18, 2020 129.61 133.22 122.63 130.08 2,661,163 -8.42(-6.08%)
Mar 17, 2020 120.99 140.29 120.50 138.50 2,364,387 +19.69(+16.57%)
Mar 16, 2020 115.50 132.36 115.35 118.81 2,367,944 -9.48(-7.39%)
Mar 13, 2020 121.36 128.33 116.54 128.29 1,667,000 +10.32(+8.75%)
Mar 12, 2020 122.21 127.45 114.28 117.97 2,493,818 -11.70(-9.02%)
Mar 11, 2020 135.35 136.62 128.28 129.67 2,157,060 -8.04(-5.84%)
Mar 10, 2020 138.15 140.75 131.30 137.71 2,185,434 +0.52(+0.38%)
Mar 09, 2020 133.15 139.78 132.65 137.19 2,322,248 -3.81(-2.70%)
Mar 06, 2020 136.01 141.70 134.63 141.00 1,492,700 +1.64(+1.18%)
Mar 05, 2020 138.52 140.49 136.70 139.36 1,218,410 -0.95(-0.68%)
Mar 04, 2020 133.07 140.33 133.07 140.31 1,528,740 +8.89(+6.76%)
Mar 03, 2020 131.22 134.75 130.60 131.42 1,639,241 +0.58(+0.44%)
Mar 02, 2020 124.33 130.94 124.08 130.84 1,860,071 +7.18(+5.81%)
Feb 28, 2020 124.11 125.80 120.62 123.66 3,988,800 -4.12(-3.22%)
Feb 27, 2020 132.77 134.39 127.72 127.78 1,277,733 -5.26(-3.95%)
Feb 26, 2020 132.95 134.93 132.59 133.04 1,118,590 -0.05(-0.04%)
Feb 25, 2020 136.71 136.85 132.77 133.09 1,056,520 -3.44(-2.52%)
Feb 24, 2020 136.85 137.75 135.95 136.53 1,219,398 -1.24(-0.90%)
Feb 21, 2020 137.41 138.14 137.12 137.77 1,222,200 +0.47(+0.34%)
Feb 20, 2020 138.32 138.67 136.50 137.30 1,022,410 -1.40(-1.01%)
Feb 19, 2020 139.07 141.37 138.24 138.70 1,288,652 -0.56(-0.40%)
Feb 18, 2020 140.34 140.57 139.26 139.26 1,478,401 -0.06(-0.04%)
Feb 14, 2020 137.52 139.65 137.01 139.32 1,091,100 +2.37(+1.73%)
Feb 13, 2020 135.70 137.23 135.55 136.95 814,155 +1.25(+0.92%)
Feb 12, 2020 134.52 136.11 134.50 135.70 996,011 +0.36(+0.27%)
Feb 11, 2020 135.53 135.99 135.10 135.34 746,785 +0.13(+0.10%)
Feb 10, 2020 134.71 135.55 134.45 135.21 1,399,955 +0.76(+0.57%)
Feb 07, 2020 135.88 136.12 134.39 134.45 938,200 -0.55(-0.41%)
Feb 06, 2020 134.62 135.29 134.17 135.00 669,042 -0.07(-0.05%)
Feb 05, 2020 134.56 135.67 134.09 135.07 923,332 +0.23(+0.17%)
Feb 04, 2020 135.95 136.81 134.82 134.84 1,192,990 -1.68(-1.23%)
Feb 03, 2020 136.33 136.95 136.15 136.52 1,253,809 +0.32(+0.23%)
Jan 31, 2020 136.91 137.73 135.44 136.20 1,300,600 -0.57(-0.42%)
Jan 30, 2020 135.82 137.12 135.60 136.77 922,652 +0.73(+0.54%)
Jan 29, 2020 136.00 136.41 135.28 136.04 608,379 +0.24(+0.18%)
Jan 28, 2020 135.53 136.39 135.07 135.80 904,195 +0.55(+0.41%)
Jan 27, 2020 136.00 136.83 134.93 135.25 703,430 -0.53(-0.39%)
Jan 24, 2020 135.29 136.41 135.20 135.78 813,700 +0.49(+0.36%)
Jan 23, 2020 134.03 135.53 133.81 135.29 933,307 +1.24(+0.93%)
Jan 22, 2020 133.80 134.81 133.27 134.05 1,255,013 +0.83(+0.62%)
Jan 21, 2020 130.49 133.40 130.20 133.22 1,666,703 +2.78(+2.13%)
Jan 17, 2020 128.83 130.59 128.81 130.44 1,338,400 +1.87(+1.45%)
Jan 16, 2020 127.00 128.73 126.83 128.57 984,228 +1.69(+1.33%)
Jan 15, 2020 125.00 127.03 124.88 126.88 912,644 +2.31(+1.85%)
Jan 14, 2020 124.00 124.57 123.51 124.57 886,141 +0.83(+0.67%)
Jan 13, 2020 122.77 124.03 122.77 123.74 961,796 +1.18(+0.96%)
Jan 10, 2020 122.20 122.74 122.15 122.56 754,700 +0.43(+0.35%)
Jan 09, 2020 120.49 122.22 120.14 122.13 803,598 +1.64(+1.36%)
Jan 08, 2020 119.55 121.18 119.23 120.49 1,096,688 +0.49(+0.41%)
Jan 07, 2020 120.43 120.97 119.90 120.00 841,106 -0.75(-0.62%)
Jan 06, 2020 120.99 121.75 120.49 120.75 766,216 -0.23(-0.19%)
Jan 03, 2020 120.44 122.12 120.44 120.98 869,300 +0.78(+0.65%)
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.