December 15th, 2015

American Water Works (NY: AWK )

155.22 USD -2.49 (-1.58%)
Official Closing Price Updated: 7:00 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 20.34 20.57 20.10 20.34 743,186 +0.06(+0.30%)
May 27, 2010 20.30 20.34 20.10 20.28 532,386 +0.28(+1.40%)
May 26, 2010 20.10 20.30 19.91 20.00 988,456 -0.01(-0.05%)
May 25, 2010 19.70 20.06 19.41 20.01 1,388,728 -0.04(-0.20%)
May 24, 2010 20.08 20.48 19.97 20.05 745,299 -0.04(-0.20%)
May 21, 2010 19.83 20.09 19.72 20.09 1,334,015 +0.14(+0.70%)
May 20, 2010 20.02 20.23 19.92 19.95 1,575,053 -0.70(-3.39%)
May 19, 2010 20.83 20.97 20.32 20.65 1,438,655 -0.27(-1.29%)
May 18, 2010 21.33 21.61 20.86 20.92 12,078 -0.37(-1.74%)
May 17, 2010 21.44 21.65 21.10 21.29 777,031 -0.09(-0.42%)
May 14, 2010 21.38 21.50 21.08 21.38 905,006 -0.37(-1.70%)
May 13, 2010 21.58 22.13 21.58 21.75 1,792,647 +0.05(+0.23%)
May 12, 2010 21.62 21.85 21.50 21.70 1,403,298 +0.05(+0.23%)
May 11, 2010 21.80 21.98 21.65 21.65 939,635 -0.28(-1.28%)
May 10, 2010 21.68 21.94 21.63 21.93 2,215,499 +1.22(+5.89%)
May 07, 2010 21.43 21.74 20.50 20.71 2,138,365 -0.69(-3.22%)
May 06, 2010 21.92 22.08 20.84 21.40 2,127,236 -0.58(-2.64%)
May 05, 2010 21.87 22.03 21.66 21.98 1,839,395 -0.02(-0.09%)
May 04, 2010 21.80 22.02 21.55 22.00 1,794,915 +0.06(+0.27%)
May 03, 2010 21.82 22.00 21.66 21.94 786,492 +0.16(+0.73%)
Apr 30, 2010 21.63 21.95 21.61 21.78 843,518 +0.09(+0.41%)
Apr 29, 2010 21.29 21.72 21.21 21.69 839,248 +0.45(+2.12%)
Apr 28, 2010 21.03 21.33 20.75 21.24 1,190,362 +0.41(+1.97%)
Apr 27, 2010 21.03 21.34 20.83 20.83 1,633,146 -0.23(-1.09%)
Apr 26, 2010 21.32 21.49 21.06 21.06 1,017,556 -0.30(-1.40%)
Apr 23, 2010 21.61 21.61 21.27 21.36 781,726 -0.07(-0.33%)
Apr 22, 2010 21.61 21.61 21.26 21.43 561,138 -0.21(-0.97%)
Apr 21, 2010 21.49 21.69 21.42 21.64 651,210 +0.19(+0.89%)
Apr 20, 2010 21.13 21.49 21.13 21.45 682,488 +0.23(+1.08%)
Apr 19, 2010 21.46 21.53 21.07 21.22 696,981 -0.25(-1.16%)
Apr 16, 2010 21.34 21.51 21.04 21.47 937,369 +0.04(+0.19%)
Apr 15, 2010 21.40 21.59 21.32 21.43 744,524 -0.01(-0.05%)
Apr 14, 2010 21.59 21.62 21.16 21.44 1,177,744 -0.04(-0.19%)
Apr 13, 2010 21.58 21.58 21.35 21.48 595,097 -0.07(-0.32%)
Apr 12, 2010 21.60 21.68 21.37 21.55 566,731 -0.07(-0.32%)
Apr 09, 2010 21.46 21.66 21.25 21.62 994,542 +0.27(+1.26%)
Apr 08, 2010 21.61 21.75 20.94 21.35 1,797,946 -0.36(-1.66%)
Apr 07, 2010 22.06 22.06 21.66 21.71 954,715 -0.43(-1.94%)
Apr 06, 2010 22.15 22.22 22.00 22.14 823,368 +0.23(+1.05%)
Apr 05, 2010 21.90 22.16 21.84 21.91 688,035 +0.10(+0.46%)
Apr 01, 2010 21.79 21.81 21.81 21.81 1,197,400 +0.05(+0.23%)
Mar 31, 2010 21.40 21.80 21.27 21.76 964,347 +0.39(+1.82%)
Mar 30, 2010 21.49 21.57 21.08 21.37 1,025,448 -0.06(-0.28%)
Mar 29, 2010 21.28 21.45 21.14 21.43 506,317 +0.18(+0.85%)
Mar 26, 2010 21.60 21.61 21.12 21.25 1,035,800 -0.26(-1.21%)
Mar 25, 2010 21.74 21.81 21.36 21.51 1,274,251 -0.19(-0.88%)
Mar 24, 2010 21.59 21.78 21.50 21.70 1,263,768 +0.09(+0.42%)
Mar 23, 2010 21.19 21.67 20.96 21.61 1,645,639 +0.50(+2.37%)
Mar 22, 2010 21.14 21.19 20.89 21.11 841,678 -0.14(-0.66%)
Mar 19, 2010 21.23 21.40 20.95 21.25 1,321,485 -0.15(-0.70%)
Mar 18, 2010 21.21 21.50 21.18 21.40 732,595 +0.13(+0.61%)
Mar 17, 2010 21.17 21.33 20.98 21.27 905,869 +0.20(+0.95%)
Mar 16, 2010 21.19 21.25 20.92 21.07 1,044,364 -0.03(-0.14%)
Mar 15, 2010 21.07 21.12 21.01 21.10 1,568,764 +0.14(+0.67%)
Mar 12, 2010 21.14 21.14 20.89 20.96 1,969,969 -0.06(-0.29%)
Mar 11, 2010 20.99 21.09 20.95 21.02 1,320,126 -0.05(-0.24%)
Mar 10, 2010 21.20 21.20 20.99 21.07 840,790 -0.15(-0.71%)
Mar 09, 2010 21.37 21.37 21.00 21.22 935,932 -0.13(-0.61%)
Mar 08, 2010 21.47 21.47 21.17 21.35 877,771 -0.06(-0.28%)
Mar 05, 2010 21.25 21.46 21.12 21.41 929,200 +0.16(+0.75%)
Mar 04, 2010 20.91 21.34 20.91 21.25 1,550,883 +0.33(+1.58%)
Mar 03, 2010 20.75 21.07 20.75 20.92 3,049,246 +0.17(+0.82%)
Mar 02, 2010 21.08 21.08 20.39 20.75 4,386,187 -0.33(-1.57%)
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.