December 15th, 2015

American Water Works (NY: AWK )

161.21 USD +0.30 (+0.19%)
Official Closing Price Updated: 5:18 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 90.06 90.81 89.29 90.77 585,700 +0.75(+0.83%)
Dec 28, 2018 89.80 90.81 89.36 90.02 755,000 +0.61(+0.68%)
Dec 27, 2018 88.29 89.41 86.97 89.41 1,160,539 +0.88(+0.99%)
Dec 26, 2018 86.47 88.54 85.89 88.53 1,240,613 +2.22(+2.57%)
Dec 24, 2018 91.13 91.28 86.27 86.31 576,200 -4.88(-5.35%)
Dec 21, 2018 93.36 95.14 91.10 91.19 2,376,200 -1.67(-1.80%)
Dec 20, 2018 92.43 94.18 91.72 92.86 1,413,129 +0.27(+0.29%)
Dec 19, 2018 92.87 93.56 91.39 92.59 1,213,347 -0.09(-0.10%)
Dec 18, 2018 94.02 94.64 92.22 92.68 1,672,423 -0.90(-0.96%)
Dec 17, 2018 97.57 97.60 93.17 93.58 1,265,838 -3.56(-3.66%)
Dec 14, 2018 97.38 97.80 95.75 97.14 1,289,700 -0.52(-0.53%)
Dec 13, 2018 97.26 98.14 97.11 97.66 918,185 +0.54(+0.56%)
Dec 12, 2018 96.88 97.61 96.84 97.12 1,821,500 +0.64(+0.66%)
Dec 11, 2018 97.46 97.92 96.34 96.48 1,198,746 -0.98(-1.01%)
Dec 10, 2018 98.05 98.05 95.98 97.46 840,969 -0.34(-0.35%)
Dec 07, 2018 97.04 98.18 96.29 97.80 1,141,600 +0.48(+0.49%)
Dec 06, 2018 96.32 97.34 95.44 97.32 1,469,535 +1.54(+1.61%)
Dec 04, 2018 95.59 97.35 95.45 95.78 1,300,700 +0.08(+0.08%)
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.