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 (%)
Jul 29, 2016 82.00 82.99 82.00 82.58 927,914 +0.52(+0.63%)
Jul 28, 2016 81.40 82.37 81.24 82.06 914,657 +0.59(+0.72%)
Jul 27, 2016 81.97 82.21 80.63 81.47 1,322,204 -0.76(-0.92%)
Jul 26, 2016 82.99 83.21 82.01 82.23 902,128 -0.60(-0.72%)
Jul 25, 2016 82.96 83.03 82.34 82.83 797,337 -0.01(-0.01%)
Jul 22, 2016 81.37 83.00 81.37 82.84 1,386,054 +1.69(+2.08%)
Jul 21, 2016 81.38 81.38 80.46 81.15 1,735,537 -0.44(-0.54%)
Jul 20, 2016 81.80 81.99 81.33 81.59 885,232 -0.13(-0.16%)
Jul 19, 2016 81.61 81.76 81.21 81.72 1,168,155 +0.27(+0.33%)
Jul 18, 2016 81.60 81.95 81.37 81.45 1,456,307 -0.14(-0.17%)
Jul 15, 2016 81.86 82.44 81.51 81.59 864,797 -0.14(-0.17%)
Jul 14, 2016 81.51 81.88 81.20 81.73 1,173,955 -0.27(-0.33%)
Jul 13, 2016 81.82 82.18 81.61 82.00 1,391,636 +0.71(+0.87%)
Jul 12, 2016 82.51 82.76 81.20 81.29 1,933,890 -1.47(-1.78%)
Jul 11, 2016 83.21 83.21 82.36 82.76 1,753,635 -0.60(-0.72%)
Jul 08, 2016 82.19 83.39 82.58 83.36 1,724,486 +0.78(+0.94%)
Jul 07, 2016 83.70 83.85 82.33 82.58 2,065,033 -1.49(-1.77%)
Jul 06, 2016 83.90 84.41 83.03 84.07 1,790,210 -0.69(-0.81%)
Jul 05, 2016 84.10 85.24 83.80 84.76 1,303,141 +0.66(+0.78%)
Jul 01, 2016 84.81 84.10 84.10 84.10 1,045,300 -0.41(-0.49%)
Jun 30, 2016 82.59 84.54 82.40 84.51 1,951,752 +2.19(+2.66%)
Jun 29, 2016 82.76 83.19 82.04 82.32 1,544,578 +0.20(+0.24%)
Jun 28, 2016 82.33 82.57 80.76 82.12 1,654,759 +0.41(+0.50%)
Jun 27, 2016 80.20 82.01 80.03 81.71 1,957,037 +1.78(+2.23%)
Jun 24, 2016 77.68 80.89 77.68 79.93 2,603,035 +0.99(+1.25%)
Jun 23, 2016 78.50 78.94 78.08 78.94 921,959 +0.68(+0.87%)
Jun 22, 2016 78.25 78.50 77.82 78.26 908,825 +0.11(+0.14%)
Jun 21, 2016 77.80 78.55 77.36 78.15 1,250,834 +0.55(+0.71%)
Jun 20, 2016 78.25 78.25 76.75 77.60 1,999,392 -0.57(-0.73%)
Jun 17, 2016 78.54 78.79 77.50 78.17 2,037,463 -0.51(-0.65%)
Jun 16, 2016 77.83 78.75 77.83 78.68 1,130,038 +0.87(+1.12%)
Jun 15, 2016 78.25 78.52 77.15 77.81 948,170 -0.21(-0.27%)
Jun 14, 2016 77.32 78.03 77.00 78.02 1,188,775 +0.36(+0.46%)
Jun 13, 2016 77.60 78.10 77.48 77.66 996,043 +0.16(+0.21%)
Jun 10, 2016 77.10 77.76 77.02 77.50 839,888 +0.03(+0.04%)
Jun 09, 2016 76.49 77.56 76.18 77.47 837,785 +0.76(+0.99%)
Jun 08, 2016 75.87 76.75 75.69 76.71 796,119 +0.74(+0.97%)
Jun 07, 2016 75.69 76.37 75.57 75.97 809,138 +0.14(+0.18%)
Jun 06, 2016 76.04 76.33 75.50 75.83 1,038,864 -0.63(-0.82%)
Jun 03, 2016 75.84 76.75 75.82 76.46 1,017,371 +1.26(+1.68%)
Jun 02, 2016 75.24 75.24 74.19 75.20 966,752 -0.04(-0.05%)
Jun 01, 2016 74.06 75.24 73.95 75.24 1,044,647 +1.14(+1.54%)
May 31, 2016 74.17 74.58 73.84 74.10 1,755,230 -0.02(-0.03%)
May 27, 2016 73.97 74.12 74.12 74.12 956,800 +0.14(+0.19%)
May 26, 2016 73.43 74.10 73.00 73.98 1,148,929 +0.70(+0.96%)
May 25, 2016 74.10 74.54 73.08 73.28 1,289,647 -0.70(-0.95%)
May 24, 2016 73.45 74.04 73.02 73.98 1,232,193 +0.83(+1.13%)
May 23, 2016 73.63 73.88 73.09 73.15 881,305 -0.26(-0.35%)
May 20, 2016 73.60 73.87 72.96 73.41 3,492,572 +0.01(+0.01%)
May 19, 2016 72.58 73.41 72.15 73.40 908,364 +0.76(+1.05%)
May 18, 2016 72.91 73.99 71.93 72.64 1,460,916 -0.69(-0.94%)
May 17, 2016 75.05 75.20 72.83 73.33 1,468,969 -1.87(-2.49%)
May 16, 2016 74.39 75.25 74.25 75.20 862,017 +0.49(+0.66%)
May 13, 2016 74.64 75.03 74.19 74.71 713,690 -0.23(-0.31%)
May 12, 2016 74.54 75.10 74.17 74.94 1,094,352 +0.42(+0.56%)
May 11, 2016 74.60 74.72 73.87 74.52 975,166 +0.01(+0.01%)
May 10, 2016 74.41 74.67 74.07 74.51 935,812 +0.22(+0.30%)
May 09, 2016 74.19 74.49 73.94 74.29 1,276,540 +0.27(+0.36%)
May 06, 2016 73.18 74.10 72.55 74.02 1,584,041 +0.82(+1.12%)
May 05, 2016 73.89 74.88 72.86 73.20 1,578,605 -1.25(-1.68%)
May 04, 2016 73.80 74.89 73.26 74.45 1,408,962 +0.52(+0.70%)
May 03, 2016 74.24 74.59 73.54 73.93 1,372,881 -0.26(-0.35%)
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.