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 (%)
May 29, 2020 123.71 127.40 122.55 127.00 1,516,800 +3.28(+2.65%)
May 28, 2020 122.25 124.59 122.07 123.72 947,609 +3.18(+2.64%)
May 27, 2020 122.04 122.27 118.05 120.54 876,490 -0.20(-0.17%)
May 26, 2020 122.65 123.80 120.18 120.74 873,850 +0.03(+0.02%)
May 22, 2020 120.16 121.03 119.30 120.71 445,700 +0.09(+0.07%)
May 21, 2020 121.00 121.93 120.06 120.62 685,384 +0.02(+0.02%)
May 20, 2020 121.28 122.07 120.18 120.60 683,470 +0.43(+0.36%)
May 19, 2020 122.11 123.09 120.11 120.17 755,989 -2.34(-1.91%)
May 18, 2020 120.59 123.26 119.68 122.51 931,116 +4.75(+4.03%)
May 15, 2020 115.65 118.78 114.56 117.76 3,087,000 +1.49(+1.28%)
May 14, 2020 115.89 116.85 112.50 116.27 1,039,060 -0.24(-0.21%)
May 13, 2020 116.99 116.99 115.08 116.51 1,194,724 -0.56(-0.48%)
May 12, 2020 119.61 119.98 117.05 117.07 907,612 -2.42(-2.03%)
May 11, 2020 117.02 119.82 115.55 119.49 1,091,116 +1.46(+1.24%)
May 08, 2020 119.17 120.31 117.52 118.03 1,068,600 -1.05(-0.88%)
May 07, 2020 120.63 123.52 118.39 119.08 1,119,049 +1.30(+1.10%)
May 06, 2020 123.78 124.17 117.53 117.78 1,128,365 -5.65(-4.58%)
May 05, 2020 121.19 124.68 121.19 123.43 784,022 +1.97(+1.62%)
May 04, 2020 119.16 121.79 118.29 121.46 720,069 +2.26(+1.90%)
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.