December 15th, 2015

American Water Works (NY: AWK )

160.91 USD +0.01 (+0.01%)
Official Closing Price Updated: 7:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 19.64 19.79 19.52 19.71 351,534 +0.14(+0.72%)
Jul 30, 2009 19.91 19.91 19.52 19.57 390,848 -0.18(-0.91%)
Jul 29, 2009 19.72 19.82 19.44 19.75 418,510 -0.08(-0.40%)
Jul 28, 2009 19.57 19.83 19.40 19.83 510,567 +0.28(+1.43%)
Jul 27, 2009 19.25 19.60 19.24 19.55 413,485 +0.19(+0.98%)
Jul 24, 2009 19.10 19.47 19.05 19.36 1,696 +0.10(+0.52%)
Jul 23, 2009 18.94 19.37 18.77 19.26 781,681 +0.41(+2.18%)
Jul 22, 2009 18.87 19.04 18.73 18.85 527,921 +0.02(+0.11%)
Jul 21, 2009 18.89 19.10 18.74 18.83 524,137 -0.03(-0.16%)
Jul 20, 2009 18.84 18.88 18.60 18.86 328,799 +0.15(+0.80%)
Jul 17, 2009 18.61 18.75 18.50 18.71 342,103 +0.12(+0.65%)
Jul 16, 2009 18.39 18.66 18.07 18.59 926,454 +0.14(+0.76%)
Jul 15, 2009 19.07 19.07 18.34 18.45 1,198,517 -0.48(-2.54%)
Jul 14, 2009 18.81 18.96 18.46 18.93 690,705 +0.24(+1.28%)
Jul 13, 2009 18.31 18.75 18.31 18.69 441,423 +0.29(+1.58%)
Jul 10, 2009 18.27 18.45 18.21 18.40 416,721 +0.12(+0.66%)
Jul 09, 2009 18.47 18.47 18.13 18.28 476,147 -0.11(-0.60%)
Jul 08, 2009 18.55 18.69 18.19 18.39 1,116,544 +0.03(+0.16%)
Jul 07, 2009 18.54 18.55 18.21 18.36 562,388 -0.26(-1.40%)
Jul 06, 2009 18.68 18.81 18.41 18.62 558,846 -0.16(-0.85%)
Jul 02, 2009 18.93 19.18 18.61 18.78 783,902 -0.33(-1.73%)
Jul 01, 2009 18.23 19.38 18.13 19.11 1,866,562 +0.00(+0.00%)
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%)
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.