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 (%)
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%)
Jun 02, 2008 22.37 22.37 21.20 21.60 414,823 +0.10(+0.47%)
May 30, 2008 21.10 21.50 21.05 21.50 784,275 +0.44(+2.09%)
May 29, 2008 21.39 21.50 21.05 21.06 384,557 -0.35(-1.63%)
May 28, 2008 21.10 21.42 21.07 21.41 403,723 +0.18(+0.85%)
May 27, 2008 21.49 21.49 21.05 21.23 320,210 +0.09(+0.43%)
May 26, 2008 21.25 21.25 21.00 21.14 0 +0.00(+0.00%)
May 23, 2008 21.25 21.25 21.00 21.14 464,183 -0.21(-0.98%)
May 22, 2008 21.37 21.45 21.12 21.35 274,583 +0.19(+0.90%)
May 21, 2008 21.85 21.85 21.05 21.16 407,047 -0.49(-2.26%)
May 20, 2008 21.97 21.97 21.45 21.65 504,059 -0.10(-0.46%)
May 19, 2008 21.89 22.09 21.55 21.75 802,836 +0.13(+0.60%)
May 16, 2008 21.43 21.65 21.10 21.62 1,002,319 +0.46(+2.17%)
May 15, 2008 21.45 21.46 21.10 21.16 470,309 -0.14(-0.66%)
May 14, 2008 20.51 21.48 20.51 21.30 649,169 -0.02(-0.09%)
May 13, 2008 21.53 21.54 20.80 21.32 1,783,861 -0.18(-0.84%)
May 12, 2008 21.70 21.74 21.28 21.50 1,167,927 -0.17(-0.78%)
May 09, 2008 21.25 21.84 21.03 21.67 277,404 +0.42(+1.98%)
May 08, 2008 21.23 21.30 21.03 21.25 888,049 +0.04(+0.19%)
May 07, 2008 21.50 21.60 20.65 21.21 1,240,063 -0.34(-1.58%)
May 06, 2008 21.80 21.86 21.37 21.55 1,040,181 -0.36(-1.64%)
May 05, 2008 22.45 22.45 21.56 21.91 578,944 -0.10(-0.45%)
May 02, 2008 22.16 22.16 21.49 22.01 1,639,357 +0.10(+0.46%)
May 01, 2008 21.22 22.00 21.00 21.91 2,998,955 +0.76(+3.59%)
Apr 30, 2008 21.08 21.20 20.92 21.15 893,241 +0.08(+0.38%)
Apr 29, 2008 21.39 21.39 20.82 21.07 859,643 +0.07(+0.33%)
Apr 28, 2008 21.49 21.49 20.81 21.00 709,378 -0.17(-0.80%)
Apr 25, 2008 21.00 21.25 20.70 21.17 1,956,798 +0.36(+1.73%)
Apr 24, 2008 20.72 21.00 20.31 20.81 4,960,820 +0.21(+1.02%)
Apr 23, 2008 20.60 21.45 20.22 20.60 23,403,925 +20.60(+1211664.71%)
Apr 18, 2008 0.0017 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Apr 17, 2008 0.0017 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Apr 16, 2008 0.0017 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Apr 15, 2008 0.0017 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Apr 14, 2008 0.0017 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Apr 11, 2008 0.0017 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Apr 10, 2008 0.0017 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Apr 09, 2008 0.0017 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Apr 08, 2008 0.0017 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Apr 07, 2008 0.0017 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Apr 04, 2008 0.0017 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Apr 03, 2008 0.0017 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Apr 02, 2008 0.0017 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
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.