December 15th, 2015

American Water Works (NY: AWK )

159.27 USD +1.27 (+0.80%)
Streaming Delayed Price Updated: 1:35 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2017 88.00 88.05 87.04 87.21 831,858 -0.55(-0.63%)
Oct 31, 2017 87.54 87.99 87.43 87.76 641,256 +0.00(+0.00%)
Oct 30, 2017 87.68 87.93 87.53 87.76 855,294 +0.09(+0.10%)
Oct 27, 2017 87.21 88.20 87.18 87.67 965,519 +0.18(+0.21%)
Oct 26, 2017 87.25 88.15 87.20 87.49 779,060 +0.56(+0.64%)
Oct 25, 2017 86.84 87.01 85.82 86.93 931,491 +0.11(+0.13%)
Oct 24, 2017 87.72 87.96 86.19 86.82 1,268,453 -0.91(-1.04%)
Oct 23, 2017 87.75 87.86 87.38 87.73 785,897 -0.03(-0.03%)
Oct 20, 2017 87.32 87.87 87.13 87.76 1,100,294 +0.52(+0.60%)
Oct 19, 2017 86.50 87.25 86.40 87.24 740,077 +1.02(+1.18%)
Oct 18, 2017 85.89 86.26 85.50 86.22 772,490 +0.19(+0.22%)
Oct 17, 2017 85.12 86.13 85.03 86.03 1,110,745 +0.82(+0.96%)
Oct 16, 2017 85.02 85.36 84.27 85.21 1,123,427 +0.19(+0.22%)
Oct 13, 2017 85.22 85.78 84.80 85.02 909,525 -0.08(-0.09%)
Oct 12, 2017 84.43 85.17 84.24 85.10 1,139,511 +0.66(+0.78%)
Oct 11, 2017 83.91 84.71 83.87 84.44 725,505 +0.37(+0.44%)
Oct 10, 2017 84.09 83.27 84.07 712,899 +0.86(+1.03%)
Oct 09, 2017 82.96 83.54 82.88 83.21 622,044 +0.44(+0.53%)
Oct 06, 2017 82.60 83.02 82.21 82.77 610,969 -0.14(-0.17%)
Oct 05, 2017 82.61 82.93 82.28 82.91 666,606 +0.40(+0.48%)
Oct 04, 2017 81.76 82.61 81.40 82.51 736,336 +0.76(+0.93%)
Oct 03, 2017 81.67 81.76 80.90 81.75 606,238 -0.02(-0.02%)
Oct 02, 2017 81.18 81.91 80.89 81.77 885,414 +0.86(+1.06%)
Sep 29, 2017 80.86 81.05 80.38 80.91 1,985,363 -0.20(-0.25%)
Sep 28, 2017 80.62 81.11 79.94 81.11 1,462,290 +0.11(+0.14%)
Sep 27, 2017 81.78 82.19 80.03 81.00 1,324,045 -1.28(-1.56%)
Sep 26, 2017 82.41 82.92 82.13 82.28 777,202 -0.20(-0.24%)
Sep 25, 2017 82.03 82.53 81.56 82.48 954,602 +0.45(+0.55%)
Sep 22, 2017 82.12 82.53 81.64 82.03 991,006 +0.24(+0.29%)
Sep 21, 2017 82.29 82.49 81.65 81.79 648,701 -0.61(-0.74%)
Sep 20, 2017 82.50 83.14 81.74 82.40 1,628,804 +0.08(+0.10%)
Sep 19, 2017 82.25 82.67 81.88 82.32 687,750 +0.08(+0.10%)
Sep 18, 2017 82.68 82.68 81.63 82.24 658,091 -0.44(-0.53%)
Sep 15, 2017 82.48 82.73 81.98 82.68 1,285,704 +0.41(+0.50%)
Sep 14, 2017 81.19 82.31 80.83 82.27 1,039,220 +0.91(+1.12%)
Sep 13, 2017 81.90 81.90 81.28 81.36 647,030 -0.39(-0.48%)
Sep 12, 2017 82.91 82.91 81.37 81.75 591,503 -1.17(-1.41%)
Sep 11, 2017 81.95 83.06 81.95 82.92 553,739 +0.96(+1.17%)
Sep 08, 2017 81.37 82.00 80.89 81.96 463,752 +0.46(+0.56%)
Sep 07, 2017 81.00 81.72 80.87 81.50 568,320 +0.65(+0.80%)
Sep 06, 2017 81.07 81.07 80.39 80.85 662,316 +0.03(+0.04%)
Sep 05, 2017 80.86 80.91 80.22 80.82 784,871 -0.01(-0.01%)
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.