December 15th, 2015

American Water Works (NY: AWK )

153.13 USD -0.07 (-0.05%)
Official Closing Price Updated: 7:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 75.51 75.72 74.51 74.84 1,737,394 -0.14(-0.19%)
Sep 29, 2016 75.89 76.01 74.76 74.98 938,538 -1.25(-1.64%)
Sep 28, 2016 76.23 76.39 75.57 76.23 772,897 +0.08(+0.11%)
Sep 27, 2016 76.95 77.42 76.02 76.15 876,591 -0.53(-0.69%)
Sep 26, 2016 76.55 77.14 76.20 76.68 663,467 +0.19(+0.25%)
Sep 23, 2016 77.80 77.80 76.48 76.49 1,116,819 -0.87(-1.12%)
Sep 22, 2016 77.11 77.52 76.91 77.36 1,015,702 +0.59(+0.77%)
Sep 21, 2016 75.25 76.85 75.12 76.77 1,186,522 +1.62(+2.16%)
Sep 20, 2016 75.68 76.06 75.14 75.15 911,048 -0.03(-0.04%)
Sep 19, 2016 74.68 75.26 74.53 75.18 817,084 +0.85(+1.14%)
Sep 16, 2016 73.57 74.56 73.57 74.33 1,876,207 +0.61(+0.83%)
Sep 15, 2016 73.22 73.87 73.12 73.72 899,034 +0.45(+0.61%)
Sep 14, 2016 73.10 73.94 72.78 73.27 1,296,744 +0.31(+0.42%)
Sep 13, 2016 73.34 73.64 72.72 72.96 1,242,112 -0.53(-0.72%)
Sep 12, 2016 72.38 73.82 72.12 73.49 1,212,733 +1.00(+1.38%)
Sep 09, 2016 75.04 75.21 72.49 72.49 1,523,402 -3.24(-4.28%)
Sep 08, 2016 75.70 76.31 75.43 75.73 720,192 -0.27(-0.36%)
Sep 07, 2016 75.77 76.20 75.17 76.00 894,949 +0.10(+0.13%)
Sep 06, 2016 74.93 76.14 74.93 75.90 1,265,910 +1.10(+1.47%)
Sep 02, 2016 73.49 74.80 74.80 74.80 1,477,800 +1.44(+1.96%)
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.