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 (%)
Apr 29, 2016 72.08 72.88 71.50 72.76 1,439,233 +0.37(+0.51%)
Apr 28, 2016 71.65 72.66 71.51 72.39 956,015 +0.22(+0.30%)
Apr 27, 2016 71.63 72.37 71.12 72.17 1,141,723 +0.76(+1.06%)
Apr 26, 2016 70.89 71.75 70.82 71.41 1,280,692 +0.61(+0.86%)
Apr 25, 2016 70.20 70.80 69.76 70.80 1,618,573 +1.56(+2.25%)
Apr 22, 2016 68.40 69.44 68.40 69.24 1,524,547 +0.98(+1.44%)
Apr 21, 2016 70.58 70.59 68.09 68.26 2,645,252 -2.62(-3.70%)
Apr 20, 2016 72.30 72.40 70.83 70.88 1,171,194 -1.32(-1.83%)
Apr 19, 2016 71.70 72.21 71.29 72.20 876,880 +0.50(+0.70%)
Apr 18, 2016 71.23 71.72 70.71 71.70 940,432 +0.44(+0.62%)
Apr 15, 2016 70.30 71.43 70.30 71.26 1,438,405 +0.82(+1.16%)
Apr 14, 2016 70.17 70.51 70.05 70.44 835,262 +0.05(+0.07%)
Apr 13, 2016 70.77 70.77 69.62 70.39 871,081 +0.00(+0.00%)
Apr 12, 2016 70.10 70.45 69.66 70.39 870,718 +0.29(+0.41%)
Apr 11, 2016 70.69 70.82 70.02 70.10 923,396 -0.28(-0.40%)
Apr 08, 2016 69.75 70.62 69.75 70.38 1,078,977 +0.58(+0.83%)
Apr 07, 2016 69.40 70.18 69.23 69.80 1,664,133 +0.30(+0.43%)
Apr 06, 2016 69.00 69.51 68.66 69.50 1,379,767 +0.45(+0.65%)
Apr 05, 2016 69.57 69.82 68.99 69.05 1,655,653 -0.57(-0.82%)
Apr 04, 2016 69.50 69.83 68.95 69.62 1,231,871 +0.12(+0.17%)
Apr 01, 2016 68.84 69.69 68.79 69.50 1,314,083 +0.57(+0.83%)
Mar 31, 2016 68.75 69.40 68.47 68.93 1,404,157 +0.32(+0.47%)
Mar 30, 2016 68.65 68.92 68.15 68.61 1,000,241 -0.11(-0.16%)
Mar 29, 2016 67.17 68.85 67.17 68.72 1,528,886 +1.58(+2.35%)
Mar 28, 2016 67.49 68.18 67.02 67.14 1,208,290 -0.49(-0.72%)
Mar 24, 2016 67.68 67.63 67.63 67.63 1,575,900 +0.08(+0.12%)
Mar 23, 2016 67.82 67.90 67.32 67.55 1,038,515 -0.06(-0.09%)
Mar 22, 2016 67.55 67.89 67.36 67.61 1,692,650 +0.06(+0.09%)
Mar 21, 2016 68.01 68.35 67.45 67.55 2,151,071 -0.46(-0.68%)
Mar 18, 2016 69.99 70.02 68.00 68.01 3,278,780 -1.96(-2.80%)
Mar 17, 2016 68.89 70.10 68.60 69.97 1,990,287 +1.07(+1.55%)
Mar 16, 2016 68.40 69.00 67.55 68.90 1,543,740 +0.31(+0.45%)
Mar 15, 2016 67.68 68.96 67.68 68.59 1,430,736 +0.59(+0.87%)
Mar 14, 2016 67.96 68.35 67.64 68.00 1,499,301 -0.11(-0.16%)
Mar 11, 2016 68.75 68.99 67.84 68.11 2,025,707 -0.12(-0.18%)
Mar 10, 2016 68.70 68.98 67.87 68.23 1,711,861 -0.46(-0.67%)
Mar 09, 2016 68.27 68.98 68.08 68.69 1,495,538 +0.32(+0.47%)
Mar 08, 2016 67.34 68.62 67.10 68.37 2,352,606 +1.03(+1.53%)
Mar 07, 2016 67.73 67.84 67.02 67.34 2,151,537 -0.53(-0.78%)
Mar 04, 2016 67.55 67.90 66.63 67.87 3,305,061 -0.03(-0.04%)
Mar 03, 2016 68.57 68.63 67.41 67.90 33,567,067 -0.86(-1.25%)
Mar 02, 2016 68.25 69.03 67.06 68.76 13,575,062 +3.46(+5.30%)
Mar 01, 2016 65.10 65.84 64.93 65.30 1,118,574 +0.48(+0.74%)
Feb 29, 2016 64.71 66.03 64.65 64.82 1,427,073 +0.01(+0.02%)
Feb 26, 2016 67.66 67.66 64.66 64.81 2,436,812 -3.24(-4.76%)
Feb 25, 2016 67.60 68.49 67.13 68.05 1,350,979 +1.36(+2.04%)
Feb 24, 2016 66.76 66.95 66.07 66.69 1,178,897 +0.02(+0.03%)
Feb 23, 2016 66.11 66.86 66.11 66.67 865,926 +0.40(+0.60%)
Feb 22, 2016 66.21 66.43 65.86 66.27 668,906 +0.50(+0.76%)
Feb 19, 2016 65.43 66.36 65.31 65.77 996,064 -0.04(-0.06%)
Feb 18, 2016 64.74 66.32 64.65 65.81 1,649,223 +1.10(+1.70%)
Feb 17, 2016 65.51 65.51 64.40 64.71 1,837,083 -0.44(-0.68%)
Feb 16, 2016 65.59 65.59 63.63 65.15 1,709,165 +0.07(+0.11%)
Feb 12, 2016 66.08 65.08 65.08 65.08 1,489,100 -1.00(-1.51%)
Feb 11, 2016 66.39 66.75 65.45 66.08 1,898,229 -0.60(-0.90%)
Feb 10, 2016 66.00 66.74 65.67 66.68 1,557,068 +0.96(+1.46%)
Feb 09, 2016 64.14 66.01 64.14 65.72 1,752,519 +1.43(+2.22%)
Feb 08, 2016 63.72 64.33 63.24 64.29 1,005,668 +0.57(+0.89%)
Feb 05, 2016 63.61 63.97 63.16 63.72 1,306,371 -0.21(-0.33%)
Feb 04, 2016 65.31 65.34 63.71 63.93 1,964,230 -1.95(-2.96%)
Feb 03, 2016 65.83 66.46 65.50 65.88 1,164,723 +0.52(+0.80%)
Feb 02, 2016 65.13 65.53 64.21 65.36 1,031,731 +0.33(+0.51%)
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.