December 15th, 2015

American Water Works (NY: AWK )

153.73 USD +0.60 (+0.39%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 125.47 129.43 125.47 128.66 1,228,713 +3.29(+2.62%)
Jun 29, 2020 124.38 125.44 122.49 125.37 617,720 +1.29(+1.04%)
Jun 26, 2020 122.43 125.56 121.84 124.08 1,789,600 +1.86(+1.52%)
Jun 25, 2020 124.40 124.40 120.67 122.22 707,791 -2.18(-1.75%)
Jun 24, 2020 124.34 125.20 123.10 124.40 1,038,024 -0.82(-0.65%)
Jun 23, 2020 127.71 128.18 124.88 125.22 832,977 -1.61(-1.27%)
Jun 22, 2020 126.33 127.60 125.70 126.83 1,127,371 +0.47(+0.37%)
Jun 19, 2020 131.06 131.13 126.36 126.36 1,754,300 -2.81(-2.18%)
Jun 18, 2020 129.34 130.16 127.54 129.17 629,218 -0.69(-0.53%)
Jun 17, 2020 130.00 130.84 127.46 129.86 697,741 +0.20(+0.15%)
Jun 16, 2020 131.49 132.68 128.79 129.66 699,817 +0.44(+0.34%)
Jun 15, 2020 126.27 130.43 124.73 129.22 1,212,324 +1.93(+1.52%)
Jun 12, 2020 129.65 129.77 125.81 127.29 901,400 -0.21(-0.16%)
Jun 11, 2020 129.61 130.86 126.75 127.50 1,024,922 -3.56(-2.72%)
Jun 10, 2020 131.00 132.69 130.17 131.06 614,653 +0.36(+0.28%)
Jun 09, 2020 131.62 131.62 129.18 130.70 857,132 -1.80(-1.36%)
Jun 08, 2020 130.53 132.88 129.74 132.50 753,331 +0.94(+0.71%)
Jun 05, 2020 131.30 134.26 130.72 131.56 827,300 +0.86(+0.66%)
Jun 04, 2020 131.36 132.60 128.73 130.70 1,113,254 -1.65(-1.25%)
Jun 03, 2020 130.28 132.55 129.53 132.35 1,117,159 +2.26(+1.74%)
Jun 02, 2020 127.70 130.09 127.09 130.09 821,957 +2.32(+1.82%)
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.