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 28, 2012 36.83 37.10 36.68 37.06 643,776 +0.16(+0.43%)
Sep 27, 2012 36.77 36.92 36.44 36.90 664,793 +0.10(+0.27%)
Sep 26, 2012 37.04 37.17 36.68 36.80 698,169 -0.20(-0.54%)
Sep 25, 2012 37.27 37.50 36.92 37.00 738,852 -0.29(-0.78%)
Sep 24, 2012 36.70 37.40 36.70 37.29 759,228 +0.48(+1.30%)
Sep 21, 2012 36.78 37.15 36.70 36.81 832,201 +0.10(+0.27%)
Sep 20, 2012 36.79 36.94 36.51 36.71 1,240,793 +0.34(+0.93%)
Sep 19, 2012 36.25 36.54 36.13 36.37 788,796 +0.26(+0.72%)
Sep 18, 2012 35.50 36.15 35.50 36.11 1,048,009 +0.47(+1.32%)
Sep 17, 2012 35.85 36.09 35.55 35.64 1,253,902 -0.22(-0.61%)
Sep 14, 2012 37.15 37.15 35.81 35.86 2,250,435 -1.33(-3.58%)
Sep 13, 2012 37.40 37.40 37.00 37.19 1,205,609 -0.09(-0.24%)
Sep 12, 2012 37.86 37.86 37.16 37.28 733,535 -0.11(-0.29%)
Sep 11, 2012 37.27 37.45 37.16 37.39 681,145 +0.08(+0.21%)
Sep 10, 2012 37.40 37.50 37.17 37.31 858,793 +0.03(+0.08%)
Sep 07, 2012 37.69 37.74 37.13 37.28 1,205,626 -0.40(-1.06%)
Sep 06, 2012 37.12 37.68 37.07 37.68 896,813 +0.75(+2.03%)
Sep 05, 2012 37.25 37.32 36.72 36.93 881,706 -0.45(-1.20%)
Sep 04, 2012 37.00 37.53 36.82 37.38 772,719 +0.51(+1.38%)
Aug 31, 2012 37.10 37.22 36.82 36.87 819,595 -0.12(-0.32%)
Aug 30, 2012 37.30 37.39 36.95 36.99 581,259 -0.37(-0.99%)
Aug 29, 2012 37.47 37.63 37.27 37.36 521,791 -0.04(-0.11%)
Aug 27, 2012 37.39 37.56 37.25 37.40 369,124 +0.01(+0.03%)
Aug 24, 2012 37.20 37.49 37.14 37.39 498,577 +0.17(+0.46%)
Aug 23, 2012 37.30 37.31 36.97 37.22 812,264 -0.10(-0.27%)
Aug 22, 2012 37.11 37.42 37.02 37.32 810,493 +0.08(+0.21%)
Aug 21, 2012 37.55 37.78 37.22 37.24 946,709 -0.26(-0.69%)
Aug 20, 2012 37.76 37.90 37.15 37.50 1,065,859 -0.28(-0.74%)
Aug 17, 2012 38.04 38.09 37.70 37.78 757,388 -0.25(-0.66%)
Aug 16, 2012 38.35 38.49 37.83 38.03 1,185,650 -0.32(-0.83%)
Aug 15, 2012 38.20 38.39 38.16 38.35 791,946 +0.24(+0.63%)
Aug 14, 2012 37.85 38.22 37.85 38.11 750,217 +0.19(+0.50%)
Aug 13, 2012 37.89 37.99 37.62 37.92 562,884 +0.13(+0.34%)
Aug 10, 2012 37.98 38.00 37.69 37.79 929,013 -0.08(-0.21%)
Aug 09, 2012 37.30 37.99 37.27 37.87 1,110,851 +0.66(+1.77%)
Aug 08, 2012 37.75 37.83 36.90 37.21 1,506,095 -0.68(-1.79%)
Aug 07, 2012 38.34 38.49 37.87 37.89 839,777 -0.27(-0.71%)
Aug 06, 2012 37.91 38.39 37.71 38.16 932,093 +0.54(+1.44%)
Aug 03, 2012 37.52 39.38 36.46 37.62 1,175,002 +1.37(+3.78%)
Aug 02, 2012 36.31 36.44 35.95 36.25 757,662 +0.00(+0.00%)
Aug 01, 2012 36.36 37.00 36.16 36.25 942,794 +0.00(+0.00%)
Jul 31, 2012 36.63 36.74 36.22 36.25 772,375 -0.46(-1.25%)
Jul 30, 2012 36.60 36.96 36.49 36.71 546,143 +0.08(+0.22%)
Jul 27, 2012 36.16 36.73 36.00 36.63 1,139,484 +0.71(+1.98%)
Jul 26, 2012 35.90 36.11 35.50 35.92 652,227 +0.28(+0.79%)
Jul 25, 2012 36.32 36.35 35.57 35.64 688,989 -0.62(-1.71%)
Jul 24, 2012 36.32 36.32 35.95 36.26 583,777 -0.07(-0.19%)
Jul 23, 2012 35.87 36.44 35.51 36.33 860,115 +0.26(+0.72%)
Jul 20, 2012 35.80 36.15 35.72 36.07 482,306 +0.14(+0.39%)
Jul 19, 2012 36.00 36.00 35.67 35.93 300,441 -0.06(-0.17%)
Jul 18, 2012 35.55 36.00 35.45 35.99 796,172 +0.39(+1.10%)
Jul 17, 2012 35.50 35.82 35.32 35.60 658,021 +0.15(+0.42%)
Jul 16, 2012 35.50 35.50 35.18 35.45 557,344 -0.05(-0.14%)
Jul 13, 2012 35.00 35.50 34.94 35.50 553,368 +0.58(+1.66%)
Jul 12, 2012 34.75 35.08 34.70 34.92 458,866 +0.02(+0.06%)
Jul 11, 2012 35.18 35.18 34.67 34.90 611,362 -0.16(-0.46%)
Jul 10, 2012 35.00 35.30 34.92 35.06 790,668 +0.23(+0.66%)
Jul 09, 2012 34.64 34.91 34.61 34.83 418,801 +0.12(+0.35%)
Jul 06, 2012 34.71 34.82 34.50 34.71 808,715 -0.01(-0.03%)
Jul 05, 2012 34.82 34.82 34.43 34.72 464,925 -0.10(-0.29%)
Jul 03, 2012 34.40 34.83 34.05 34.82 491,431 +0.15(+0.43%)
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.