December 15th, 2015

American Water Works (NY: AWK )

159.72 USD +1.72 (+1.09%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 74.00 74.17 73.44 73.99 1,164,781 -0.04(-0.05%)
Aug 30, 2016 75.50 75.81 73.94 74.03 1,129,524 -1.40(-1.86%)
Aug 29, 2016 75.11 75.86 75.00 75.43 1,420,509 +0.63(+0.84%)
Aug 26, 2016 76.32 76.94 74.75 74.80 1,296,620 -1.47(-1.93%)
Aug 25, 2016 76.25 76.81 76.22 76.27 607,975 +0.01(+0.01%)
Aug 24, 2016 76.37 76.50 75.63 76.26 663,783 -0.23(-0.30%)
Aug 23, 2016 76.59 76.95 76.48 76.49 964,891 -0.14(-0.18%)
Aug 22, 2016 76.51 77.01 76.37 76.63 740,817 +0.19(+0.25%)
Aug 19, 2016 77.12 77.25 75.96 76.44 980,333 -0.96(-1.24%)
Aug 18, 2016 76.85 77.44 76.74 77.40 1,267,119 +0.44(+0.57%)
Aug 17, 2016 75.63 77.04 74.76 76.96 1,686,994 +1.43(+1.89%)
Aug 16, 2016 76.41 76.41 75.35 75.53 1,312,784 -1.01(-1.32%)
Aug 15, 2016 77.79 78.12 76.53 76.54 1,078,856 -1.22(-1.57%)
Aug 12, 2016 78.32 78.53 77.69 77.76 1,121,472 -0.07(-0.09%)
Aug 11, 2016 78.11 78.32 77.37 77.83 1,266,259 -0.28(-0.36%)
Aug 10, 2016 77.75 78.17 77.50 78.11 1,073,164 +0.37(+0.48%)
Aug 09, 2016 77.74 77.95 77.13 77.74 1,500,748 +0.09(+0.12%)
Aug 08, 2016 78.42 79.13 77.54 77.65 1,857,680 -0.83(-1.06%)
Aug 05, 2016 80.31 80.36 78.19 78.48 2,435,497 -1.67(-2.08%)
Aug 04, 2016 80.62 80.97 79.74 80.15 1,391,193 -1.02(-1.26%)
Aug 03, 2016 82.13 82.30 81.03 81.17 1,069,001 -0.90(-1.10%)
Aug 02, 2016 82.59 82.75 81.86 82.07 913,045 -0.77(-0.93%)
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.