December 15th, 2015

American Water Works (NY: AWK )

153.13 USD -0.07 (-0.05%)
Official Closing Price Updated: 7:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 21.84 23.12 21.54 22.95 1,008,904 +0.84(+3.80%)
Aug 28, 2008 21.88 22.25 21.10 22.11 383,621 +0.39(+1.80%)
Aug 27, 2008 21.76 21.77 21.40 21.72 215,924 +0.11(+0.51%)
Aug 26, 2008 21.89 21.94 21.38 21.61 228,092 -0.16(-0.73%)
Aug 25, 2008 21.77 22.55 21.45 21.77 245,710 -0.18(-0.82%)
Aug 22, 2008 21.99 22.00 21.56 21.95 307,016 +0.05(+0.23%)
Aug 21, 2008 21.94 22.05 21.34 21.90 719,900 +0.00(+0.00%)
Aug 20, 2008 22.09 22.49 21.41 21.90 801,240 -0.02(-0.09%)
Aug 19, 2008 21.25 22.25 21.15 21.92 782,703 +0.77(+3.64%)
Aug 18, 2008 20.93 21.20 20.80 21.15 546,448 +0.40(+1.93%)
Aug 15, 2008 21.20 21.20 20.52 20.75 0 -0.23(-1.10%)
Aug 14, 2008 21.17 21.50 20.83 20.98 567,812 -0.11(-0.52%)
Aug 13, 2008 20.88 21.39 20.86 21.09 515,702 +0.22(+1.05%)
Aug 12, 2008 20.70 21.33 20.70 20.87 729,017 +0.10(+0.48%)
Aug 11, 2008 21.09 21.37 20.65 20.77 958,279 +0.70(+3.49%)
Aug 08, 2008 20.29 20.36 19.95 20.07 268,127 -0.08(-0.40%)
Aug 07, 2008 20.20 20.22 19.90 20.15 376,843 +0.05(+0.25%)
Aug 06, 2008 20.35 20.35 19.53 20.10 343,502 -0.24(-1.18%)
Aug 05, 2008 19.85 20.34 19.65 20.34 336,493 +0.74(+3.78%)
Aug 04, 2008 19.44 19.87 19.05 19.60 324,309 +0.31(+1.61%)
Aug 01, 2008 19.39 19.83 19.25 19.29 389,643 +0.04(+0.21%)
Jul 31, 2008 20.48 20.48 18.63 19.25 579,102 -0.21(-1.08%)
Jul 30, 2008 19.34 19.67 19.10 19.46 251,319 +0.46(+2.42%)
Jul 29, 2008 19.00 19.23 18.72 19.00 289,020 +0.37(+1.99%)
Jul 28, 2008 19.25 19.66 18.50 18.63 241,832 -0.52(-2.72%)
Jul 25, 2008 19.15 19.26 18.59 19.15 240,966 +0.28(+1.48%)
Jul 24, 2008 19.93 19.96 18.55 18.87 518,243 -0.82(-4.16%)
Jul 23, 2008 19.85 19.99 19.63 19.69 214,888 -0.24(-1.20%)
Jul 22, 2008 19.58 20.05 19.58 19.93 144,322 +0.21(+1.06%)
Jul 21, 2008 19.83 19.90 19.45 19.72 148,498 +0.17(+0.87%)
Jul 18, 2008 19.00 19.83 19.00 19.55 308,418 -0.15(-0.76%)
Jul 17, 2008 19.79 19.79 19.07 19.70 232,294 +0.30(+1.55%)
Jul 16, 2008 18.97 19.55 18.90 19.40 464,543 +0.49(+2.59%)
Jul 15, 2008 19.42 19.43 18.09 18.91 1,191,718 -0.80(-4.06%)
Jul 14, 2008 20.03 20.19 19.62 19.71 543,075 -0.32(-1.60%)
Jul 11, 2008 20.74 20.81 19.24 20.03 1,062,445 -1.23(-5.79%)
Jul 10, 2008 21.69 21.69 20.30 21.26 530,125 -0.33(-1.53%)
Jul 09, 2008 21.73 21.76 21.41 21.59 182,851 -0.11(-0.51%)
Jul 08, 2008 21.39 21.70 21.29 21.70 281,495 +0.21(+0.98%)
Jul 07, 2008 21.80 22.06 21.31 21.49 246,722 -0.31(-1.42%)
Jul 04, 2008 22.46 22.61 21.17 21.80 331,965 +0.00(+0.00%)
Jul 03, 2008 22.46 22.61 21.17 21.80 331,965 -0.85(-3.75%)
Jul 02, 2008 23.00 23.23 22.46 22.65 492,400 -0.23(-1.01%)
Jul 01, 2008 22.40 23.09 22.21 22.88 476,781 +0.70(+3.16%)
Jun 30, 2008 22.99 22.99 21.19 22.18 861,604 -0.34(-1.51%)
Jun 27, 2008 22.00 23.14 21.95 22.52 4,484,833 -0.10(-0.44%)
Jun 26, 2008 23.05 23.65 22.14 22.62 1,993,095 -0.75(-3.21%)
Jun 25, 2008 23.08 23.37 22.85 23.37 716,965 +0.49(+2.14%)
Jun 24, 2008 22.78 22.96 22.31 22.88 666,848 +0.13(+0.57%)
Jun 23, 2008 22.96 22.96 22.67 22.75 390,474 -0.25(-1.09%)
Jun 20, 2008 22.70 23.20 22.38 23.00 1,330,300 +0.11(+0.48%)
Jun 19, 2008 23.09 23.09 22.70 22.89 683,491 -0.15(-0.65%)
Jun 18, 2008 23.00 23.19 22.41 23.04 723,269 -0.14(-0.60%)
Jun 17, 2008 22.75 23.51 22.30 23.18 1,194,301 +0.43(+1.89%)
Jun 16, 2008 22.47 23.00 22.24 22.75 782,930 +0.36(+1.61%)
Jun 13, 2008 22.14 22.40 21.71 22.39 460,440 +0.54(+2.47%)
Jun 12, 2008 22.11 22.11 21.47 21.85 394,327 +0.14(+0.64%)
Jun 11, 2008 21.72 22.43 21.20 21.71 692,288 -0.14(-0.64%)
Jun 10, 2008 22.18 22.25 21.84 21.85 593,999 -0.48(-2.15%)
Jun 09, 2008 22.30 22.39 22.10 22.33 377,662 +0.23(+1.04%)
Jun 06, 2008 21.75 22.25 21.75 22.10 1,588,847 +0.30(+1.38%)
Jun 05, 2008 21.49 21.89 21.49 21.80 567,360 +0.23(+1.07%)
Jun 04, 2008 21.10 21.64 21.07 21.57 850,244 +0.25(+1.17%)
Jun 03, 2008 21.86 21.90 21.29 21.32 445,962 -0.28(-1.30%)
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.