December 15th, 2015

American Water Works (NY: AWK )

155.22 USD -2.49 (-1.58%)
Official Closing Price Updated: 7:00 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 83.27 83.27 82.52 83.17 1,175,213 +0.06(+0.07%)
Jan 30, 2018 82.93 83.69 82.84 83.11 1,030,566 -0.63(-0.75%)
Jan 29, 2018 84.65 84.65 83.20 83.74 829,815 -1.20(-1.41%)
Jan 26, 2018 84.65 85.00 83.83 84.94 869,541 +0.41(+0.49%)
Jan 25, 2018 83.97 84.61 83.20 84.53 764,845 +0.78(+0.93%)
Jan 24, 2018 84.20 84.49 83.63 83.75 853,493 -0.45(-0.53%)
Jan 23, 2018 82.86 84.70 82.83 84.20 1,113,950 +1.24(+1.49%)
Jan 22, 2018 83.45 83.75 82.66 82.96 1,317,832 -0.05(-0.06%)
Jan 19, 2018 82.84 83.53 82.38 83.01 1,323,868 +0.60(+0.73%)
Jan 18, 2018 83.13 81.83 82.41 1,561,120 -0.10(-0.12%)
Jan 17, 2018 82.09 82.80 81.98 82.51 1,482,198 +0.29(+0.35%)
Jan 16, 2018 81.25 83.60 80.96 82.22 3,109,644 +1.39(+1.72%)
Jan 12, 2018 80.83 80.83 80.83 0 -3.91(-4.61%)
Jan 11, 2018 84.86 84.99 84.02 84.74 1,394,240 -0.96(-1.12%)
Jan 10, 2018 85.36 85.70 828,976 -1.01(-1.16%)
Jan 09, 2018 87.50 87.54 85.87 86.71 864,397 -0.79(-0.90%)
Jan 08, 2018 87.00 87.52 86.80 87.50 1,284,302 +0.75(+0.86%)
Jan 05, 2018 87.78 88.03 86.36 86.75 1,141,271 -0.86(-0.98%)
Jan 04, 2018 88.27 88.82 87.35 87.61 931,758 -0.84(-0.95%)
Jan 03, 2018 88.51 89.43 87.91 88.45 947,297 -0.63(-0.71%)
Jan 02, 2018 91.00 91.48 88.59 89.08 1,140,208 -2.41(-2.63%)
Dec 29, 2017 91.49 91.49 91.49 0 -0.13(-0.14%)
Dec 28, 2017 91.34 91.69 90.49 91.62 855,289 +0.78(+0.86%)
Dec 27, 2017 90.57 91.82 90.25 90.84 907,571 +0.42(+0.46%)
Dec 26, 2017 90.58 91.72 90.36 90.42 795,742 -0.09(-0.10%)
Dec 22, 2017 89.86 90.86 89.64 90.51 640,682 +0.81(+0.90%)
Dec 21, 2017 89.21 90.09 88.82 89.70 1,094,088 +0.36(+0.40%)
Dec 20, 2017 89.12 89.85 88.99 89.34 695,659 +0.34(+0.38%)
Dec 19, 2017 90.78 90.78 89.00 89.00 560,598 -1.49(-1.65%)
Dec 18, 2017 90.77 91.42 90.07 90.49 785,636 -0.33(-0.36%)
Dec 15, 2017 91.04 91.78 90.74 90.82 1,782,902 +0.47(+0.52%)
Dec 14, 2017 89.90 90.89 88.85 90.35 1,463,837 +0.42(+0.47%)
Dec 13, 2017 89.41 90.64 89.30 89.93 964,012 +0.61(+0.68%)
Dec 12, 2017 89.32 91.99 89.30 89.32 1,270,829 -2.93(-3.18%)
Dec 11, 2017 91.55 92.37 90.49 92.25 1,291,793 +0.73(+0.80%)
Dec 08, 2017 91.05 91.55 90.69 91.52 610,302 +0.44(+0.48%)
Dec 07, 2017 90.69 91.10 90.30 91.08 515,845 +0.14(+0.15%)
Dec 06, 2017 90.96 91.20 90.33 90.94 536,134 +0.28(+0.31%)
Dec 05, 2017 91.50 91.72 90.44 90.66 621,828 -0.66(-0.72%)
Dec 04, 2017 91.39 91.39 90.82 91.32 1,026,677 +0.10(+0.11%)
Dec 01, 2017 91.71 91.97 90.57 91.22 701,546 -0.34(-0.37%)
Nov 30, 2017 90.46 91.78 90.34 91.56 899,864 +1.21(+1.34%)
Nov 29, 2017 89.44 90.67 89.03 90.35 688,881 +0.78(+0.87%)
Nov 28, 2017 89.61 89.70 89.03 89.57 788,311 +0.37(+0.41%)
Nov 27, 2017 88.63 89.45 88.63 89.20 695,664 +0.46(+0.52%)
Nov 24, 2017 88.80 89.26 88.58 88.74 198,417 +0.08(+0.09%)
Nov 22, 2017 88.50 88.95 88.11 88.66 646,638 +0.08(+0.09%)
Nov 21, 2017 88.50 89.06 88.33 88.58 730,213 +0.20(+0.23%)
Nov 20, 2017 89.07 89.28 88.18 88.38 1,081,653 -0.64(-0.72%)
Nov 17, 2017 89.49 89.74 88.68 89.02 2,047,630 -0.67(-0.75%)
Nov 16, 2017 89.92 89.99 89.30 89.69 754,388 -0.13(-0.14%)
Nov 15, 2017 90.82 91.39 89.78 89.82 1,085,877 -0.89(-0.98%)
Nov 14, 2017 89.36 90.76 89.28 90.71 690,125 +1.19(+1.33%)
Nov 13, 2017 88.66 89.78 88.60 89.52 682,413 +0.78(+0.88%)
Nov 10, 2017 89.05 89.33 88.36 88.74 693,393 -0.57(-0.64%)
Nov 09, 2017 89.74 90.40 88.71 89.31 964,965 -0.93(-1.03%)
Nov 08, 2017 89.85 90.49 89.42 90.24 843,607 +0.24(+0.27%)
Nov 07, 2017 88.86 90.13 88.24 90.00 725,153 +1.39(+1.57%)
Nov 06, 2017 88.71 89.21 88.36 88.61 733,676 -0.15(-0.17%)
Nov 03, 2017 88.60 89.17 88.03 88.76 951,786 -0.69(-0.77%)
Nov 02, 2017 87.99 90.22 87.75 89.45 1,430,309 +2.24(+2.57%)
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.