December 15th, 2015

American Water Works (NY: AWK )

155.22 USD -2.49 (-1.58%)
Official Closing Price Updated: 7:00 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 19.32 19.49 18.87 19.11 1,182,748 -0.15(-0.78%)
Jun 29, 2009 19.20 19.29 18.99 19.26 1,844,844 +0.19(+1.00%)
Jun 26, 2009 18.83 19.13 18.60 19.07 2,175,885 +0.28(+1.49%)
Jun 25, 2009 18.71 18.97 18.69 18.79 2,546,314 +0.24(+1.29%)
Jun 24, 2009 18.76 18.79 18.38 18.55 752,164 -0.08(-0.43%)
Jun 23, 2009 18.70 18.98 18.53 18.63 1,293,056 +0.03(+0.16%)
Jun 22, 2009 18.40 18.70 18.40 18.60 808,266 +0.02(+0.11%)
Jun 19, 2009 18.70 18.70 18.25 18.58 991,529 +0.03(+0.16%)
Jun 18, 2009 18.24 18.57 18.20 18.55 974,163 +0.19(+1.03%)
Jun 17, 2009 18.42 18.50 18.20 18.36 673,561 +0.03(+0.16%)
Jun 16, 2009 18.60 18.68 18.29 18.33 1,072,985 -0.17(-0.89%)
Jun 15, 2009 18.73 18.74 18.25 18.50 819,541 -0.18(-0.99%)
Jun 12, 2009 18.59 18.80 18.11 18.68 1,030,550 +0.06(+0.32%)
Jun 11, 2009 18.38 18.77 18.25 18.62 1,251,809 +0.31(+1.69%)
Jun 10, 2009 17.95 18.49 17.92 18.31 2,129,849 +0.31(+1.72%)
Jun 09, 2009 17.77 18.25 17.60 18.00 2,528,727 +0.24(+1.35%)
Jun 08, 2009 17.71 17.87 17.61 17.76 3,275,725 +0.33(+1.89%)
Jun 05, 2009 17.39 17.59 17.15 17.43 16,094,447 -0.06(-0.34%)
Jun 04, 2009 17.19 18.13 17.10 17.49 2,408,674 +0.26(+1.51%)
Jun 03, 2009 17.09 17.49 16.99 17.23 1,008,541 +0.17(+1.00%)
Jun 02, 2009 16.77 17.30 16.55 17.06 1,385,420 +0.26(+1.55%)
Jun 01, 2009 16.75 17.23 16.75 16.80 814,293 -0.48(-2.78%)
May 29, 2009 17.19 17.28 17.00 17.28 456,142 +0.05(+0.29%)
May 28, 2009 17.11 17.30 16.91 17.23 983,700 +0.28(+1.65%)
May 27, 2009 17.50 17.52 16.91 16.95 470,667 -0.54(-3.09%)
May 26, 2009 17.01 17.49 16.86 17.49 1,062,043 +0.42(+2.46%)
May 22, 2009 17.22 17.35 17.00 17.07 237,064 -0.06(-0.35%)
May 21, 2009 17.24 17.37 17.01 17.13 376,456 -0.13(-0.75%)
May 20, 2009 17.40 17.50 17.20 17.26 577,897 -0.02(-0.12%)
May 19, 2009 17.26 17.39 17.04 17.28 551,915 +0.08(+0.47%)
May 18, 2009 17.28 17.44 17.10 17.20 505,335 +0.08(+0.47%)
May 15, 2009 17.52 17.54 17.07 17.12 796,429 -0.55(-3.11%)
May 14, 2009 17.85 18.06 17.55 17.67 382,699 -0.24(-1.34%)
May 13, 2009 18.03 18.40 17.88 17.91 777,033 -0.19(-1.05%)
May 12, 2009 18.50 18.77 18.06 18.10 426,967 -0.39(-2.11%)
May 11, 2009 18.48 18.75 18.41 18.49 374,131 -0.06(-0.32%)
May 08, 2009 18.50 18.75 18.25 18.55 417,887 +0.21(+1.15%)
May 07, 2009 18.47 18.47 18.22 18.34 564,854 +0.18(+0.99%)
May 06, 2009 18.01 18.30 18.00 18.16 421,096 +0.50(+2.83%)
May 05, 2009 17.61 17.67 17.05 17.66 569,892 +0.05(+0.28%)
May 04, 2009 17.16 17.61 17.01 17.61 678,578 +0.02(+0.11%)
May 01, 2009 18.00 18.14 17.55 17.59 472,952 -0.41(-2.28%)
Apr 30, 2009 18.59 18.85 17.94 18.00 442,003 -0.42(-2.28%)
Apr 29, 2009 18.15 18.58 18.00 18.42 219,487 +0.20(+1.10%)
Apr 28, 2009 18.48 18.55 18.13 18.22 271,473 -0.19(-1.03%)
Apr 27, 2009 18.01 18.54 17.82 18.41 291,232 +0.41(+2.28%)
Apr 24, 2009 18.06 18.18 17.61 18.00 449,783 -0.07(-0.39%)
Apr 23, 2009 18.22 18.22 17.89 18.07 216,557 -0.03(-0.17%)
Apr 22, 2009 18.61 18.61 18.01 18.10 370,955 -0.29(-1.58%)
Apr 21, 2009 18.62 18.70 18.33 18.39 210,908 -0.10(-0.54%)
Apr 20, 2009 18.50 18.79 18.11 18.49 295,178 -0.30(-1.60%)
Apr 17, 2009 18.55 18.79 18.46 18.79 285,930 +0.16(+0.86%)
Apr 16, 2009 17.84 18.83 17.43 18.63 427,944 +0.83(+4.66%)
Apr 15, 2009 17.71 18.00 17.60 17.80 252,516 +0.20(+1.14%)
Apr 14, 2009 17.70 18.26 17.43 17.60 322,134 -0.09(-0.51%)
Apr 13, 2009 18.04 18.22 17.50 17.69 431,650 -0.55(-3.02%)
Apr 09, 2009 18.76 18.84 17.93 18.24 294,979 -0.16(-0.87%)
Apr 08, 2009 18.13 18.61 18.02 18.40 348,258 +0.23(+1.27%)
Apr 07, 2009 18.14 18.66 17.67 18.17 367,096 -0.07(-0.38%)
Apr 06, 2009 18.30 18.71 17.76 18.24 387,647 -0.10(-0.55%)
Apr 03, 2009 18.28 18.46 18.10 18.34 131,833 +0.16(+0.88%)
Apr 02, 2009 18.24 19.00 18.10 18.18 366,907 -0.09(-0.49%)
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.