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 (%)
Sep 30, 2016 75.51 75.72 74.51 74.84 1,737,394 -0.14(-0.19%)
Sep 29, 2016 75.89 76.01 74.76 74.98 938,538 -1.25(-1.64%)
Sep 28, 2016 76.23 76.39 75.57 76.23 772,897 +0.08(+0.11%)
Sep 27, 2016 76.95 77.42 76.02 76.15 876,591 -0.53(-0.69%)
Sep 26, 2016 76.55 77.14 76.20 76.68 663,467 +0.19(+0.25%)
Sep 23, 2016 77.80 77.80 76.48 76.49 1,116,819 -0.87(-1.12%)
Sep 22, 2016 77.11 77.52 76.91 77.36 1,015,702 +0.59(+0.77%)
Sep 21, 2016 75.25 76.85 75.12 76.77 1,186,522 +1.62(+2.16%)
Sep 20, 2016 75.68 76.06 75.14 75.15 911,048 -0.03(-0.04%)
Sep 19, 2016 74.68 75.26 74.53 75.18 817,084 +0.85(+1.14%)
Sep 16, 2016 73.57 74.56 73.57 74.33 1,876,207 +0.61(+0.83%)
Sep 15, 2016 73.22 73.87 73.12 73.72 899,034 +0.45(+0.61%)
Sep 14, 2016 73.10 73.94 72.78 73.27 1,296,744 +0.31(+0.42%)
Sep 13, 2016 73.34 73.64 72.72 72.96 1,242,112 -0.53(-0.72%)
Sep 12, 2016 72.38 73.82 72.12 73.49 1,212,733 +1.00(+1.38%)
Sep 09, 2016 75.04 75.21 72.49 72.49 1,523,402 -3.24(-4.28%)
Sep 08, 2016 75.70 76.31 75.43 75.73 720,192 -0.27(-0.36%)
Sep 07, 2016 75.77 76.20 75.17 76.00 894,949 +0.10(+0.13%)
Sep 06, 2016 74.93 76.14 74.93 75.90 1,265,910 +1.10(+1.47%)
Sep 02, 2016 73.49 74.80 74.80 74.80 1,477,800 +1.44(+1.96%)
Sep 01, 2016 73.73 73.95 73.29 73.36 1,144,093 -0.63(-0.85%)
Aug 31, 2016 74.00 74.17 73.44 73.99 1,164,781 -0.04(-0.05%)
Aug 30, 2016 75.50 75.81 73.94 74.03 1,129,524 -1.40(-1.86%)
Aug 29, 2016 75.11 75.86 75.00 75.43 1,420,509 +0.63(+0.84%)
Aug 26, 2016 76.32 76.94 74.75 74.80 1,296,620 -1.47(-1.93%)
Aug 25, 2016 76.25 76.81 76.22 76.27 607,975 +0.01(+0.01%)
Aug 24, 2016 76.37 76.50 75.63 76.26 663,783 -0.23(-0.30%)
Aug 23, 2016 76.59 76.95 76.48 76.49 964,891 -0.14(-0.18%)
Aug 22, 2016 76.51 77.01 76.37 76.63 740,817 +0.19(+0.25%)
Aug 19, 2016 77.12 77.25 75.96 76.44 980,333 -0.96(-1.24%)
Aug 18, 2016 76.85 77.44 76.74 77.40 1,267,119 +0.44(+0.57%)
Aug 17, 2016 75.63 77.04 74.76 76.96 1,686,994 +1.43(+1.89%)
Aug 16, 2016 76.41 76.41 75.35 75.53 1,312,784 -1.01(-1.32%)
Aug 15, 2016 77.79 78.12 76.53 76.54 1,078,856 -1.22(-1.57%)
Aug 12, 2016 78.32 78.53 77.69 77.76 1,121,472 -0.07(-0.09%)
Aug 11, 2016 78.11 78.32 77.37 77.83 1,266,259 -0.28(-0.36%)
Aug 10, 2016 77.75 78.17 77.50 78.11 1,073,164 +0.37(+0.48%)
Aug 09, 2016 77.74 77.95 77.13 77.74 1,500,748 +0.09(+0.12%)
Aug 08, 2016 78.42 79.13 77.54 77.65 1,857,680 -0.83(-1.06%)
Aug 05, 2016 80.31 80.36 78.19 78.48 2,435,497 -1.67(-2.08%)
Aug 04, 2016 80.62 80.97 79.74 80.15 1,391,193 -1.02(-1.26%)
Aug 03, 2016 82.13 82.30 81.03 81.17 1,069,001 -0.90(-1.10%)
Aug 02, 2016 82.59 82.75 81.86 82.07 913,045 -0.77(-0.93%)
Aug 01, 2016 82.50 83.00 82.32 82.84 787,632 +0.26(+0.31%)
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%)
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.