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 (%)
Aug 31, 2017 80.98 81.29 80.53 80.90 1,195,291 +0.05(+0.06%)
Aug 30, 2017 81.30 81.38 80.59 80.85 1,156,095 -0.51(-0.63%)
Aug 29, 2017 82.00 82.10 81.33 81.36 630,647 -0.64(-0.78%)
Aug 28, 2017 82.10 82.31 81.82 82.00 551,524 +0.04(+0.05%)
Aug 25, 2017 81.95 82.38 81.75 81.96 458,104 +0.29(+0.36%)
Aug 24, 2017 81.94 82.01 81.37 81.67 1,160,093 -0.13(-0.16%)
Aug 23, 2017 82.19 82.19 81.73 81.80 675,518 -0.39(-0.47%)
Aug 22, 2017 82.15 82.31 81.76 82.19 543,816 +0.11(+0.13%)
Aug 21, 2017 81.61 82.13 81.52 82.08 526,780 +0.64(+0.79%)
Aug 18, 2017 81.20 81.98 80.97 81.44 730,332 +0.11(+0.14%)
Aug 17, 2017 81.59 82.00 81.26 81.33 604,662 -0.26(-0.32%)
Aug 16, 2017 81.62 82.18 81.51 81.59 689,919 -0.17(-0.21%)
Aug 15, 2017 81.05 81.87 80.91 81.76 609,066 +0.43(+0.53%)
Aug 14, 2017 80.81 81.40 80.43 81.33 763,553 +0.61(+0.76%)
Aug 11, 2017 81.21 81.25 80.25 80.72 497,234 -0.64(-0.79%)
Aug 10, 2017 81.47 81.78 81.14 81.36 595,549 -0.32(-0.39%)
Aug 09, 2017 81.28 81.88 81.01 81.68 891,377 +0.37(+0.46%)
Aug 08, 2017 81.17 81.59 80.98 81.31 585,675 -0.08(-0.10%)
Aug 07, 2017 80.91 81.69 80.68 81.39 716,737 +0.31(+0.38%)
Aug 04, 2017 80.65 81.38 80.64 81.08 772,482 +0.43(+0.53%)
Aug 03, 2017 81.25 81.54 79.78 80.65 1,203,928 -1.35(-1.65%)
Aug 02, 2017 81.07 82.11 80.84 82.00 870,789 +0.62(+0.76%)
Aug 01, 2017 81.22 81.60 80.91 81.38 599,442 +0.28(+0.35%)
Jul 31, 2017 81.04 81.36 80.55 81.10 776,805 +0.05(+0.06%)
Jul 28, 2017 80.87 81.15 80.50 81.05 495,843 +0.25(+0.31%)
Jul 27, 2017 81.35 81.38 80.19 80.80 623,250 -0.55(-0.68%)
Jul 26, 2017 80.56 81.46 80.44 81.35 307,807 +0.59(+0.73%)
Jul 25, 2017 80.47 80.76 468,445 -0.17(-0.21%)
Jul 24, 2017 81.69 81.69 80.91 80.93 521,048 -0.99(-1.21%)
Jul 21, 2017 81.08 81.92 80.87 81.92 585,156 +0.92(+1.14%)
Jul 20, 2017 80.36 81.25 80.15 81.00 702,677 +0.98(+1.22%)
Jul 19, 2017 79.83 80.14 79.55 80.02 418,333 +0.35(+0.44%)
Jul 18, 2017 79.34 79.93 79.22 79.67 692,759 +0.35(+0.44%)
Jul 17, 2017 78.64 79.35 78.37 79.32 695,878 +0.68(+0.86%)
Jul 14, 2017 78.33 78.97 78.12 78.64 767,985 +0.88(+1.13%)
Jul 13, 2017 78.55 78.62 77.69 77.76 672,010 -0.76(-0.97%)
Jul 12, 2017 78.45 79.12 78.35 78.52 785,715 +0.77(+0.99%)
Jul 11, 2017 77.95 78.06 77.36 77.75 486,956 -0.12(-0.15%)
Jul 10, 2017 78.02 78.25 77.78 77.87 623,027 +0.11(+0.14%)
Jul 07, 2017 77.79 78.23 77.53 77.76 659,043 +0.16(+0.21%)
Jul 06, 2017 77.74 78.11 77.37 77.60 577,879 -0.31(-0.40%)
Jul 05, 2017 78.07 78.24 77.50 77.91 606,181 -0.16(-0.20%)
Jul 03, 2017 78.25 78.54 77.87 78.07 381,774 +0.12(+0.15%)
Jun 30, 2017 78.10 78.78 77.85 77.95 992,953 -0.15(-0.19%)
Jun 29, 2017 79.20 79.35 77.73 78.10 1,454,657 -1.55(-1.95%)
Jun 28, 2017 80.43 80.57 79.60 79.65 771,857 -0.42(-0.52%)
Jun 27, 2017 80.93 81.12 79.80 80.07 792,246 -1.14(-1.40%)
Jun 26, 2017 81.13 82.00 81.01 81.21 869,919 +0.08(+0.10%)
Jun 23, 2017 80.94 81.57 80.90 81.13 1,010,744 +0.03(+0.04%)
Jun 22, 2017 80.75 81.36 80.26 81.10 582,397 +0.39(+0.48%)
Jun 21, 2017 81.12 81.23 80.26 80.71 558,233 -0.58(-0.71%)
Jun 20, 2017 81.44 81.53 80.95 81.29 478,139 -0.04(-0.05%)
Jun 19, 2017 82.74 82.79 81.14 81.33 794,857 -1.30(-1.57%)
Jun 16, 2017 82.15 82.89 81.83 82.63 1,664,882 +0.57(+0.69%)
Jun 15, 2017 81.10 82.14 81.10 82.06 818,121 +0.74(+0.91%)
Jun 14, 2017 80.83 81.71 80.54 81.32 758,448 +1.14(+1.42%)
Jun 13, 2017 79.66 80.32 79.58 80.18 645,893 +0.48(+0.60%)
Jun 12, 2017 79.28 80.25 79.24 79.70 801,591 +0.44(+0.56%)
Jun 09, 2017 78.62 79.30 78.39 79.26 530,804 +0.57(+0.72%)
Jun 08, 2017 79.33 78.11 78.69 1,023,470 -0.67(-0.84%)
Jun 07, 2017 78.94 79.53 78.86 79.36 869,304 +0.61(+0.77%)
Jun 06, 2017 79.03 79.24 78.64 78.75 612,458 -0.06(-0.08%)
Jun 05, 2017 78.88 79.25 78.75 78.81 536,004 -0.19(-0.24%)
Jun 02, 2017 79.00 79.49 78.73 79.00 693,251 +0.20(+0.25%)
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.