December 15th, 2015

American Water Works (NY: AWK )

155.22 USD -2.49 (-1.58%)
Official Closing Price Updated: 5:01 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 34.52 34.60 34.07 34.28 1,023,908 +0.25(+0.73%)
Jun 28, 2012 33.61 34.04 33.53 34.03 553,331 +0.25(+0.74%)
Jun 27, 2012 33.42 33.91 33.33 33.78 561,460 +0.48(+1.44%)
Jun 26, 2012 33.20 33.42 33.04 33.30 814,626 +0.14(+0.42%)
Jun 25, 2012 33.14 33.26 32.75 33.16 674,334 -0.18(-0.54%)
Jun 22, 2012 33.49 33.66 33.31 33.34 1,133,236 -0.12(-0.36%)
Jun 21, 2012 33.75 33.93 33.46 33.46 745,311 -0.09(-0.27%)
Jun 20, 2012 33.76 33.80 33.38 33.55 939,504 -0.26(-0.77%)
Jun 19, 2012 34.07 34.20 33.76 33.81 852,009 -0.09(-0.27%)
Jun 18, 2012 33.79 34.01 33.57 33.90 619,795 +0.20(+0.59%)
Jun 15, 2012 33.89 33.98 33.62 33.70 1,191,381 -0.28(-0.82%)
Jun 14, 2012 33.91 34.13 33.85 33.98 734,972 +0.18(+0.53%)
Jun 13, 2012 33.97 34.03 33.67 33.80 921,752 -0.19(-0.56%)
Jun 12, 2012 33.91 34.02 33.71 33.99 775,786 +0.16(+0.47%)
Jun 11, 2012 34.49 34.49 33.80 33.83 719,915 -0.49(-1.43%)
Jun 08, 2012 34.19 34.37 34.04 34.32 1,487,284 +0.00(+0.00%)
Jun 07, 2012 35.00 35.00 34.30 34.32 985,284 -0.63(-1.80%)
Jun 06, 2012 34.42 34.98 34.22 34.95 712,928 +0.75(+2.19%)
Jun 05, 2012 33.85 34.25 33.71 34.20 657,624 +0.33(+0.97%)
Jun 04, 2012 34.25 34.29 33.77 33.87 853,836 -0.29(-0.85%)
Jun 01, 2012 33.97 34.72 33.83 34.16 1,144,250 -0.05(-0.15%)
May 31, 2012 34.11 34.40 33.92 34.21 586,400 +0.22(+0.65%)
May 30, 2012 34.19 34.41 33.93 33.99 609,014 -0.34(-0.99%)
May 29, 2012 34.27 34.38 34.08 34.33 416,642 +0.27(+0.79%)
May 25, 2012 34.24 34.24 34.03 34.06 383,173 -0.18(-0.53%)
May 24, 2012 33.62 34.26 33.50 34.24 770,194 +0.74(+2.21%)
May 23, 2012 33.31 33.51 33.12 33.50 956,913 +0.02(+0.06%)
May 22, 2012 33.29 33.63 33.10 33.48 772,397 +0.30(+0.90%)
May 21, 2012 33.08 33.25 32.77 33.18 857,195 +0.17(+0.52%)
May 18, 2012 33.26 33.42 32.95 33.01 821,521 -0.26(-0.78%)
May 17, 2012 33.63 33.71 33.26 33.27 531,735 -0.48(-1.42%)
May 16, 2012 33.90 33.99 33.74 33.75 473,454 -0.04(-0.12%)
May 15, 2012 33.85 34.00 33.66 33.79 644,872 -0.07(-0.21%)
May 14, 2012 34.08 34.19 33.79 33.86 688,668 -0.47(-1.37%)
May 11, 2012 34.19 34.53 34.01 34.33 632,717 -0.04(-0.12%)
May 10, 2012 34.19 34.55 34.11 34.37 799,750 +0.34(+1.00%)
May 09, 2012 33.83 34.18 33.52 34.03 826,203 +0.16(+0.47%)
May 08, 2012 33.75 33.97 33.61 33.87 977,195 -0.14(-0.41%)
May 07, 2012 34.00 34.04 33.67 34.01 1,079,867 -0.09(-0.26%)
May 04, 2012 34.15 34.44 33.90 34.10 1,047,961 +0.00(+0.00%)
May 03, 2012 34.44 34.77 34.10 34.10 995,133 -0.21(-0.61%)
May 02, 2012 34.41 34.61 34.04 34.31 816,084 -0.16(-0.46%)
May 01, 2012 34.34 34.89 34.18 34.47 849,207 +0.23(+0.67%)
Apr 30, 2012 34.48 34.55 34.04 34.24 1,184,264 -0.34(-0.98%)
Apr 27, 2012 34.25 34.66 34.17 34.58 549,266 +0.32(+0.93%)
Apr 26, 2012 33.92 34.30 33.80 34.26 583,825 +0.25(+0.74%)
Apr 25, 2012 33.88 34.03 33.67 34.01 548,922 +0.34(+1.01%)
Apr 24, 2012 33.29 33.67 33.26 33.67 825,624 +0.51(+1.54%)
Apr 23, 2012 33.54 33.63 32.98 33.16 785,517 -0.61(-1.81%)
Apr 20, 2012 33.43 33.89 33.37 33.77 810,357 +0.45(+1.35%)
Apr 19, 2012 33.34 33.54 33.18 33.32 538,541 -0.02(-0.06%)
Apr 18, 2012 33.12 33.65 32.82 33.34 1,227,826 -0.03(-0.09%)
Apr 17, 2012 33.11 33.52 33.01 33.37 913,218 +0.30(+0.91%)
Apr 16, 2012 33.05 33.26 32.98 33.07 1,074,075 +0.02(+0.06%)
Apr 13, 2012 33.35 33.59 33.03 33.05 890,508 -0.32(-0.96%)
Apr 12, 2012 33.12 33.39 32.98 33.37 464,973 +0.27(+0.82%)
Apr 11, 2012 33.32 33.43 33.07 33.10 800,370 +0.03(+0.09%)
Apr 10, 2012 33.52 33.60 32.92 33.07 1,029,277 -0.43(-1.28%)
Apr 09, 2012 33.42 33.60 33.39 33.50 545,215 -0.31(-0.92%)
Apr 05, 2012 33.86 34.00 33.69 33.81 749,555 -0.14(-0.41%)
Apr 04, 2012 34.15 34.29 33.90 33.95 1,143,348 -0.49(-1.42%)
Apr 03, 2012 34.22 34.51 34.12 34.44 814,251 +0.09(+0.26%)
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.