December 15th, 2015

American Water Works (NY: AWK )

159.72 USD +1.72 (+1.09%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 22.53 22.67 22.32 22.59 36,102 -0.03(-0.13%)
Aug 30, 2010 22.78 22.86 22.61 22.62 1,542,651 +0.10(+0.44%)
Aug 27, 2010 22.74 22.89 22.39 22.52 1,043,923 -0.17(-0.75%)
Aug 26, 2010 22.74 22.88 22.40 22.69 1,380,635 +0.03(+0.13%)
Aug 25, 2010 21.94 22.81 21.86 22.66 2,594,591 +0.71(+3.23%)
Aug 24, 2010 21.72 22.12 21.72 21.95 233 -0.05(-0.23%)
Aug 23, 2010 22.23 22.49 21.97 22.00 521,485 -0.08(-0.36%)
Aug 20, 2010 22.08 22.12 21.85 22.08 822,604 -0.01(-0.05%)
Aug 19, 2010 22.36 22.36 21.89 22.09 233 -0.18(-0.81%)
Aug 18, 2010 22.32 22.51 22.05 22.27 100 -0.06(-0.27%)
Aug 17, 2010 22.25 22.59 22.05 22.33 2,855,376 +0.23(+1.04%)
Aug 16, 2010 22.39 22.40 22.04 22.10 1,164,538 -0.56(-2.47%)
Aug 13, 2010 22.66 22.83 22.38 22.66 1,088,761 +0.18(+0.80%)
Aug 12, 2010 22.54 22.78 22.37 22.48 1,392,478 -0.24(-1.06%)
Aug 11, 2010 22.69 22.85 22.41 22.72 186 -0.10(-0.44%)
Aug 10, 2010 22.38 22.95 22.33 22.82 1,860,894 +0.22(+0.97%)
Aug 09, 2010 22.71 22.88 22.57 22.60 627,800 +0.04(+0.18%)
Aug 06, 2010 22.56 22.70 22.40 22.56 1,106,266 -0.06(-0.27%)
Aug 05, 2010 22.07 23.00 22.06 22.62 2,888,297 +1.04(+4.82%)
Aug 04, 2010 21.45 21.72 21.44 21.58 606,240 +0.02(+0.09%)
Aug 03, 2010 21.76 21.76 21.48 21.56 755,358 -0.24(-1.10%)
Aug 02, 2010 21.67 21.80 21.45 21.80 971,152 +0.42(+1.96%)
Jul 30, 2010 21.38 21.43 20.97 21.38 830,083 +0.13(+0.61%)
Jul 29, 2010 21.70 21.78 21.03 21.25 944,053 -0.30(-1.39%)
Jul 28, 2010 21.55 21.96 21.45 21.55 139 -0.29(-1.33%)
Jul 27, 2010 21.84 21.94 21.74 21.84 186 +0.12(+0.55%)
Jul 26, 2010 21.52 21.75 21.31 21.72 630,055 +0.38(+1.78%)
Jul 23, 2010 21.42 21.48 21.11 21.34 692,102 -0.04(-0.19%)
Jul 22, 2010 21.17 21.50 21.15 21.38 882,132 +0.39(+1.86%)
Jul 21, 2010 21.61 21.61 20.82 20.99 995,610 -0.47(-2.19%)
Jul 20, 2010 21.46 21.49 20.84 21.46 142 +0.40(+1.90%)
Jul 19, 2010 21.00 21.19 20.93 21.06 462,243 +0.22(+1.06%)
Jul 16, 2010 20.84 21.40 20.77 20.84 728,172 -0.52(-2.43%)
Jul 15, 2010 21.29 21.43 21.08 21.36 739,916 +0.08(+0.38%)
Jul 14, 2010 20.99 21.36 20.97 21.28 808,048 +0.16(+0.76%)
Jul 13, 2010 21.25 21.27 20.91 21.12 1,067,649 +0.06(+0.28%)
Jul 12, 2010 21.27 21.33 20.99 21.06 478,653 -0.17(-0.80%)
Jul 09, 2010 21.23 21.27 21.12 21.23 807,777 +0.02(+0.09%)
Jul 08, 2010 21.12 21.21 20.99 21.21 943,520 +0.13(+0.62%)
Jul 07, 2010 20.34 21.10 20.34 21.08 1,032,950 +0.79(+3.89%)
Jul 06, 2010 20.27 20.40 20.04 20.29 170 +0.26(+1.30%)
Jul 02, 2010 20.03 20.26 19.92 20.03 884,721 +0.03(+0.15%)
Jul 01, 2010 20.65 20.65 20.00 20.00 1,572,104 -0.60(-2.91%)
Jun 30, 2010 20.68 20.94 20.51 20.60 1,857 -0.16(-0.77%)
Jun 29, 2010 21.03 21.03 20.64 20.76 23,528 -0.26(-1.24%)
Jun 25, 2010 21.02 21.10 20.57 21.02 5,651,349 +0.22(+1.06%)
Jun 24, 2010 20.97 21.28 20.78 20.80 1,035,245 -0.17(-0.81%)
Jun 23, 2010 21.07 21.17 20.81 20.97 1,623,737 -0.13(-0.62%)
Jun 22, 2010 21.37 21.55 21.09 21.10 1,145,694 -0.35(-1.63%)
Jun 21, 2010 21.81 21.81 21.35 21.45 1,069,060 -0.29(-1.33%)
Jun 18, 2010 21.74 21.74 20.94 21.74 3,595,374 +0.65(+3.08%)
Jun 17, 2010 20.96 21.13 20.77 21.09 838,445 +0.20(+0.96%)
Jun 16, 2010 20.69 20.98 20.58 20.89 842,830 +0.03(+0.14%)
Jun 15, 2010 20.66 20.93 20.69 20.86 1,186,378 +0.20(+0.97%)
Jun 14, 2010 20.15 20.84 20.15 20.66 2,412,739 +0.56(+2.79%)
Jun 11, 2010 19.96 20.15 19.95 20.10 1,292,016 +0.09(+0.45%)
Jun 10, 2010 20.33 20.45 19.92 20.01 1,738,449 -0.09(-0.45%)
Jun 09, 2010 20.25 20.28 20.01 20.10 1,084,633 -0.11(-0.54%)
Jun 08, 2010 20.07 20.21 19.83 20.21 1,508,404 +0.29(+1.46%)
Jun 07, 2010 20.02 20.21 19.90 19.92 906,631 +0.00(+0.00%)
Jun 04, 2010 19.92 20.13 19.78 19.92 1,060,471 -0.49(-2.40%)
Jun 03, 2010 20.38 20.46 20.15 20.41 706,757 +0.19(+0.94%)
Jun 02, 2010 20.14 20.26 20.00 20.22 717,346 +0.20(+1.00%)
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.