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 (%)
Jan 29, 2010 21.67 22.02 21.57 21.80 1,422,992 +0.14(+0.65%)
Jan 28, 2010 22.02 22.10 21.66 21.66 1,203,691 -0.36(-1.63%)
Jan 27, 2010 22.00 22.20 21.75 22.02 1,078,029 +0.00(+0.00%)
Jan 26, 2010 21.85 22.18 21.39 22.02 659,944 -0.13(-0.59%)
Jan 25, 2010 22.23 22.37 21.96 22.15 1,004,711 +0.09(+0.41%)
Jan 22, 2010 22.17 22.18 21.64 22.06 1,491,353 -0.05(-0.23%)
Jan 21, 2010 22.47 22.62 22.09 22.11 1,280,342 -0.34(-1.51%)
Jan 20, 2010 22.59 22.60 22.21 22.45 1,438,753 -0.05(-0.22%)
Jan 19, 2010 22.69 22.81 22.50 22.50 779,435 -0.10(-0.44%)
Jan 15, 2010 23.06 22.60 22.60 22.60 996,700 -0.38(-1.65%)
Jan 14, 2010 23.12 23.15 22.88 22.98 1,173,619 -0.24(-1.03%)
Jan 13, 2010 23.08 23.32 23.00 23.22 703,581 +0.10(+0.43%)
Jan 12, 2010 23.25 23.25 23.00 23.12 1,117,469 -0.11(-0.47%)
Jan 11, 2010 23.00 23.77 22.94 23.23 2,313,460 +0.23(+1.00%)
Jan 08, 2010 23.10 23.18 22.82 23.00 1,359,024 -0.05(-0.22%)
Jan 07, 2010 23.12 23.15 22.90 23.05 1,353,143 +0.05(+0.22%)
Jan 06, 2010 22.89 23.15 22.83 23.00 2,089,315 +0.12(+0.52%)
Jan 05, 2010 22.67 22.91 22.58 22.88 1,843,513 +0.23(+1.02%)
Jan 04, 2010 22.41 22.86 22.41 22.65 2,176,053 +0.24(+1.07%)
Dec 31, 2009 22.71 22.41 22.41 22.41 787,700 -0.14(-0.62%)
Dec 30, 2009 22.54 22.68 22.45 22.55 716,610 +0.08(+0.36%)
Dec 29, 2009 22.49 22.59 22.44 22.47 649,511 +0.13(+0.58%)
Dec 28, 2009 22.47 22.47 22.22 22.34 449,939 -0.06(-0.27%)
Dec 24, 2009 22.38 22.50 22.25 22.40 202,108 +0.15(+0.67%)
Dec 23, 2009 22.19 22.35 22.01 22.25 770,324 +0.04(+0.18%)
Dec 22, 2009 22.76 22.81 22.13 22.21 1,718,887 -0.54(-2.37%)
Dec 21, 2009 22.66 23.03 22.42 22.75 1,847,193 +0.34(+1.52%)
Dec 18, 2009 22.60 22.77 22.34 22.41 2,319,653 -0.13(-0.58%)
Dec 17, 2009 22.34 22.70 22.21 22.54 2,270,130 +0.09(+0.40%)
Dec 16, 2009 22.06 22.50 22.04 22.45 2,006,474 +0.39(+1.77%)
Dec 15, 2009 21.94 22.19 21.89 22.06 1,605,158 -0.03(-0.14%)
Dec 14, 2009 21.98 22.11 21.83 22.09 1,163,645 +0.02(+0.09%)
Dec 11, 2009 21.92 22.07 21.76 22.07 1,223,172 +0.31(+1.42%)
Dec 10, 2009 21.75 22.20 21.66 21.76 1,551,155 +0.02(+0.09%)
Dec 09, 2009 21.73 21.83 21.60 21.74 1,742,670 +0.14(+0.65%)
Dec 08, 2009 21.79 21.79 21.34 21.60 1,446,734 -0.16(-0.74%)
Dec 07, 2009 21.75 22.00 21.69 21.76 1,745,141 -0.04(-0.18%)
Dec 04, 2009 22.08 22.14 21.47 21.80 1,447,071 +0.00(+0.00%)
Dec 03, 2009 22.19 22.20 21.74 21.80 1,982,904 -0.28(-1.27%)
Dec 02, 2009 22.39 22.50 21.83 22.08 3,007,839 -0.20(-0.90%)
Dec 01, 2009 22.39 22.43 22.17 22.28 2,474,166 +0.04(+0.18%)
Nov 30, 2009 22.12 22.28 21.82 22.24 5,991,425 +0.23(+1.04%)
Nov 27, 2009 21.60 22.10 21.56 22.01 1,367,705 +0.00(+0.00%)
Nov 25, 2009 21.79 22.13 21.63 22.01 3,058,265 +0.67(+3.14%)
Nov 24, 2009 21.33 21.99 21.29 21.34 3,478,191 +0.05(+0.23%)
Nov 23, 2009 21.52 21.56 21.25 21.29 1,953,043 +0.00(+0.00%)
Nov 20, 2009 21.46 21.61 21.16 21.29 2,626,576 -0.18(-0.84%)
Nov 19, 2009 21.26 21.70 21.13 21.47 5,397,667 +0.04(+0.19%)
Nov 18, 2009 21.45 21.80 21.36 21.43 21,216,005 -0.20(-0.92%)
Nov 17, 2009 20.54 21.64 20.45 21.63 6,527,470 +1.21(+5.93%)
Nov 16, 2009 20.20 20.60 20.11 20.42 1,139,436 +0.13(+0.64%)
Nov 13, 2009 20.13 20.70 20.02 20.29 1,807,082 +0.02(+0.10%)
Nov 12, 2009 19.92 20.48 19.85 20.27 3,593,478 +0.36(+1.81%)
Nov 11, 2009 20.24 20.28 19.90 19.91 1,043,976 -0.23(-1.14%)
Nov 10, 2009 20.57 20.57 20.11 20.14 677,082 -0.36(-1.76%)
Nov 09, 2009 19.89 20.55 19.74 20.50 1,607,415 +0.94(+4.81%)
Nov 06, 2009 19.49 19.80 19.46 19.56 776,780 -0.03(-0.15%)
Nov 05, 2009 19.34 19.61 19.34 19.59 694,860 +0.31(+1.61%)
Nov 04, 2009 19.35 19.69 19.28 19.28 487,249 -0.05(-0.26%)
Nov 03, 2009 19.07 19.40 19.07 19.33 554,450 +0.29(+1.52%)
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.