December 15th, 2015

American Water Works (NY: AWK )

153.01 USD -1.07 (-0.69%)
Streaming Delayed Price Updated: 12:04 PM EDT, Oct 26, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 123.71 127.40 122.55 127.00 1,516,800 +3.28(+2.65%)
May 28, 2020 122.25 124.59 122.07 123.72 947,609 +3.18(+2.64%)
May 27, 2020 122.04 122.27 118.05 120.54 876,490 -0.20(-0.17%)
May 26, 2020 122.65 123.80 120.18 120.74 873,850 +0.03(+0.02%)
May 22, 2020 120.16 121.03 119.30 120.71 445,700 +0.09(+0.07%)
May 21, 2020 121.00 121.93 120.06 120.62 685,384 +0.02(+0.02%)
May 20, 2020 121.28 122.07 120.18 120.60 683,470 +0.43(+0.36%)
May 19, 2020 122.11 123.09 120.11 120.17 755,989 -2.34(-1.91%)
May 18, 2020 120.59 123.26 119.68 122.51 931,116 +4.75(+4.03%)
May 15, 2020 115.65 118.78 114.56 117.76 3,087,000 +1.49(+1.28%)
May 14, 2020 115.89 116.85 112.50 116.27 1,039,060 -0.24(-0.21%)
May 13, 2020 116.99 116.99 115.08 116.51 1,194,724 -0.56(-0.48%)
May 12, 2020 119.61 119.98 117.05 117.07 907,612 -2.42(-2.03%)
May 11, 2020 117.02 119.82 115.55 119.49 1,091,116 +1.46(+1.24%)
May 08, 2020 119.17 120.31 117.52 118.03 1,068,600 -1.05(-0.88%)
May 07, 2020 120.63 123.52 118.39 119.08 1,119,049 +1.30(+1.10%)
May 06, 2020 123.78 124.17 117.53 117.78 1,128,365 -5.65(-4.58%)
May 05, 2020 121.19 124.68 121.19 123.43 784,022 +1.97(+1.62%)
May 04, 2020 119.16 121.79 118.29 121.46 720,069 +2.26(+1.90%)
May 01, 2020 120.59 120.75 118.56 119.20 821,100 -2.49(-2.05%)
Apr 30, 2020 125.00 125.60 120.10 121.69 1,174,751 -4.03(-3.21%)
Apr 29, 2020 127.67 127.81 123.74 125.72 934,713 -0.80(-0.63%)
Apr 28, 2020 127.76 128.00 125.88 126.52 929,360 +0.77(+0.61%)
Apr 27, 2020 126.00 126.48 125.03 125.75 1,476,200 +0.74(+0.59%)
Apr 24, 2020 126.25 126.81 124.42 125.01 1,010,800 +0.33(+0.26%)
Apr 23, 2020 127.25 129.18 124.53 124.68 946,644 -3.21(-2.51%)
Apr 22, 2020 127.92 129.80 126.59 127.89 739,858 +2.46(+1.96%)
Apr 21, 2020 125.20 127.60 123.78 125.43 1,075,366 -1.03(-0.81%)
Apr 20, 2020 131.75 132.43 125.87 126.46 773,340 -5.30(-4.02%)
Apr 17, 2020 132.68 133.00 128.56 131.76 1,189,400 +0.52(+0.40%)
Apr 16, 2020 131.87 132.74 129.59 131.24 915,616 +2.03(+1.57%)
Apr 15, 2020 131.39 132.77 128.92 129.21 922,663 -4.40(-3.29%)
Apr 14, 2020 131.10 133.71 129.51 133.61 904,395 +6.37(+5.01%)
Apr 13, 2020 129.79 130.48 125.41 127.24 764,885 -4.51(-3.42%)
Apr 09, 2020 126.38 132.87 125.60 131.75 1,177,200 +6.40(+5.11%)
Apr 08, 2020 119.26 126.33 117.65 125.35 953,026 +7.08(+5.99%)
Apr 07, 2020 124.00 124.95 116.82 118.27 1,261,413 -3.25(-2.67%)
Apr 06, 2020 116.20 123.30 116.20 121.52 1,224,040 +8.20(+7.24%)
Apr 03, 2020 118.39 118.80 112.60 113.32 1,187,600 -4.32(-3.67%)
Apr 02, 2020 111.54 118.45 110.95 117.64 945,140 +4.84(+4.29%)
Apr 01, 2020 115.00 117.99 110.56 112.80 1,355,682 -6.76(-5.65%)
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%)
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.