December 15th, 2015

American Water Works (NY: AWK )

154.30 USD +0.92 (+0.60%)
Official Closing Price Updated: 7:12 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 79.88 80.76 79.36 79.36 1,069,318 -0.60(-0.75%)
Feb 27, 2018 80.99 81.94 79.73 79.96 986,728 -0.84(-1.04%)
Feb 26, 2018 81.50 81.64 80.58 80.80 804,279 +0.17(+0.21%)
Feb 23, 2018 78.81 80.80 78.81 80.63 655,775 +1.89(+2.40%)
Feb 22, 2018 78.74 978,969 -0.11(-0.14%)
Feb 21, 2018 79.04 81.06 78.82 78.85 1,250,359 -1.00(-1.25%)
Feb 20, 2018 80.25 80.83 79.60 79.85 1,025,954 -0.65(-0.81%)
Feb 16, 2018 80.50 80.50 80.50 0 +0.79(+0.99%)
Feb 15, 2018 78.43 79.72 78.35 79.71 715,977 +1.38(+1.76%)
Feb 14, 2018 78.10 78.82 77.68 78.33 726,330 -0.44(-0.56%)
Feb 13, 2018 77.83 78.93 77.31 78.77 812,804 +0.85(+1.09%)
Feb 12, 2018 78.21 78.34 77.07 77.92 1,016,930 -0.02(-0.03%)
Feb 09, 2018 76.61 78.68 76.39 77.94 1,775,391 +1.88(+2.47%)
Feb 08, 2018 77.77 78.46 76.04 76.06 1,543,126 -1.90(-2.44%)
Feb 07, 2018 79.00 79.00 77.96 77.96 1,256,501 -1.00(-1.27%)
Feb 06, 2018 78.02 79.26 76.79 78.96 2,169,607 -0.36(-0.45%)
Feb 05, 2018 81.00 81.30 78.61 79.32 1,866,363 -1.90(-2.34%)
Feb 02, 2018 81.71 82.29 81.00 81.22 1,101,786 -0.62(-0.76%)
Feb 01, 2018 83.28 83.50 81.53 81.84 1,334,666 -1.33(-1.60%)
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%)
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.