December 15th, 2015

American Water Works (NY: AWK )

154.08 USD +0.47 (+0.31%)
Official Closing Price Updated: 6:59 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 20.13 20.19 19.70 19.94 1,064,652 -0.25(-1.24%)
Sep 29, 2009 20.23 20.23 19.97 20.19 426,167 +0.05(+0.25%)
Sep 28, 2009 19.83 20.24 19.77 20.14 521,874 +0.40(+2.03%)
Sep 25, 2009 19.72 19.87 19.62 19.74 500,402 -0.09(-0.45%)
Sep 24, 2009 20.01 20.15 19.75 19.83 595,802 -0.27(-1.34%)
Sep 23, 2009 20.14 20.20 20.00 20.10 636,385 +0.03(+0.15%)
Sep 22, 2009 20.31 20.31 19.84 20.07 540,228 -0.14(-0.69%)
Sep 21, 2009 20.10 20.38 20.00 20.21 772,200 -0.04(-0.20%)
Sep 18, 2009 20.46 20.46 20.22 20.25 969,080 -0.23(-1.12%)
Sep 17, 2009 20.27 20.50 20.23 20.48 732,779 +0.29(+1.42%)
Sep 16, 2009 20.20 20.46 20.00 20.19 875,106 +0.02(+0.11%)
Sep 15, 2009 19.97 20.18 19.87 20.17 789,429 +0.27(+1.36%)
Sep 14, 2009 19.80 19.98 19.76 19.90 424,804 +0.08(+0.40%)
Sep 11, 2009 20.03 20.03 19.72 19.82 627,007 -0.12(-0.60%)
Sep 10, 2009 19.93 20.00 19.77 19.94 671,705 +0.04(+0.20%)
Sep 09, 2009 19.89 19.95 19.72 19.90 858,042 -0.09(-0.45%)
Sep 08, 2009 19.83 19.99 19.71 19.99 767,487 +0.18(+0.91%)
Sep 04, 2009 19.80 19.95 19.64 19.81 637,110 +0.03(+0.15%)
Sep 03, 2009 20.10 20.10 19.58 19.78 855,227 -0.11(-0.55%)
Sep 02, 2009 19.94 20.07 19.51 19.89 830,492 -0.07(-0.35%)
Sep 01, 2009 20.00 20.27 19.73 19.96 1,465,625 -0.14(-0.70%)
Aug 31, 2009 20.21 20.24 19.91 20.10 1,028,030 -0.11(-0.54%)
Aug 28, 2009 20.50 20.50 20.00 20.21 1,283,765 -0.15(-0.74%)
Aug 27, 2009 20.30 20.37 20.05 20.36 989,479 -0.11(-0.54%)
Aug 26, 2009 20.16 20.49 20.10 20.47 1,369,439 +0.23(+1.14%)
Aug 25, 2009 19.90 20.38 19.84 20.24 1,920,148 +0.26(+1.30%)
Aug 24, 2009 20.18 20.20 19.88 19.98 1,421,235 -0.11(-0.55%)
Aug 21, 2009 20.18 20.30 19.85 20.09 1,416,324 +0.02(+0.10%)
Aug 20, 2009 19.73 20.11 19.68 20.07 2,187,445 +0.21(+1.06%)
Aug 19, 2009 19.17 19.92 19.17 19.86 2,799,419 +0.47(+2.42%)
Aug 18, 2009 19.19 19.45 19.14 19.39 3,215,685 +0.29(+1.52%)
Aug 17, 2009 19.03 19.25 19.00 19.10 3,827,206 -0.04(-0.21%)
Aug 14, 2009 19.18 19.29 19.05 19.14 16,448,690 -0.20(-1.03%)
Aug 13, 2009 19.39 19.40 18.75 19.34 3,530,078 -0.19(-0.97%)
Aug 12, 2009 18.84 19.75 18.70 19.53 2,568,755 -0.69(-3.41%)
Aug 11, 2009 20.45 20.50 20.00 20.22 477,034 -0.16(-0.79%)
Aug 10, 2009 19.88 20.45 19.88 20.38 725,213 +0.25(+1.24%)
Aug 07, 2009 19.96 20.16 19.89 20.13 420,152 +0.33(+1.67%)
Aug 06, 2009 20.27 20.32 19.49 19.80 644,301 -0.20(-1.00%)
Aug 05, 2009 20.11 20.18 19.44 20.00 620,201 +0.01(+0.05%)
Aug 04, 2009 19.86 20.24 19.67 19.99 601,604 +0.05(+0.25%)
Aug 03, 2009 19.75 19.94 19.53 19.94 598,386 +0.23(+1.17%)
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%)
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.