December 15th, 2015

American Water Works (NY: AWK )

153.20 USD -2.02 (-1.30%)
Official Closing Price Updated: 7:00 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 72.81 74.49 72.67 74.04 1,371,928 +1.51(+2.08%)
Oct 28, 2016 72.46 72.87 72.09 72.53 739,470 +0.21(+0.29%)
Oct 27, 2016 72.40 72.55 71.87 72.32 873,082 -0.19(-0.26%)
Oct 26, 2016 72.59 72.87 72.17 72.51 729,399 -0.13(-0.18%)
Oct 25, 2016 71.98 72.70 71.67 72.64 713,766 +0.55(+0.76%)
Oct 24, 2016 71.82 72.18 71.61 72.09 846,723 +0.50(+0.70%)
Oct 21, 2016 71.27 71.85 71.20 71.59 594,797 -0.16(-0.22%)
Oct 20, 2016 71.75 72.19 71.50 71.75 664,151 +0.09(+0.13%)
Oct 19, 2016 72.19 72.31 70.93 71.66 1,141,139 -0.76(-1.05%)
Oct 18, 2016 72.23 72.69 71.50 72.42 954,616 +0.68(+0.95%)
Oct 17, 2016 71.93 72.20 71.63 71.74 538,111 +0.01(+0.01%)
Oct 14, 2016 71.76 72.49 71.46 71.73 866,869 -0.03(-0.04%)
Oct 13, 2016 71.40 72.30 71.17 71.76 748,453 +0.47(+0.66%)
Oct 12, 2016 70.49 71.47 70.47 71.29 839,745 +0.80(+1.13%)
Oct 11, 2016 71.10 71.10 70.12 70.49 916,810 -0.89(-1.25%)
Oct 10, 2016 70.83 71.60 70.82 71.38 855,117 +0.74(+1.05%)
Oct 07, 2016 71.78 72.21 70.61 70.64 1,031,103 -0.56(-0.79%)
Oct 06, 2016 71.17 71.39 70.56 71.20 1,467,055 +0.03(+0.04%)
Oct 05, 2016 72.08 72.48 71.12 71.17 1,219,871 -0.74(-1.03%)
Oct 04, 2016 73.85 74.18 71.31 71.91 1,789,935 -2.15(-2.90%)
Oct 03, 2016 74.63 74.86 73.83 74.06 1,079,028 -0.78(-1.04%)
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%)
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.