December 15th, 2015

American Water Works (NY: AWK )

154.30 USD +0.92 (+0.60%)
Official Closing Price Updated: 7:12 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 32.27 32.34 31.86 31.86 439,137 -0.32(-0.99%)
Dec 29, 2011 31.89 32.24 31.89 32.18 880,280 +0.32(+1.00%)
Dec 28, 2011 32.50 32.63 31.82 31.86 934,013 -0.69(-2.12%)
Dec 27, 2011 32.14 32.78 32.09 32.55 694,051 +0.46(+1.43%)
Dec 23, 2011 31.89 32.19 31.82 32.09 658,572 +0.29(+0.91%)
Dec 21, 2011 31.50 31.86 31.35 31.80 877,617 +0.39(+1.24%)
Dec 20, 2011 31.27 31.60 31.27 31.41 1,031,779 +0.45(+1.45%)
Dec 19, 2011 31.25 31.50 30.92 30.96 979,323 -0.30(-0.96%)
Dec 16, 2011 30.93 31.42 30.87 31.26 2,760,080 +0.34(+1.10%)
Dec 15, 2011 30.44 31.13 30.33 30.92 925,869 +0.55(+1.81%)
Dec 14, 2011 30.94 31.01 30.35 30.37 1,106,269 -0.58(-1.87%)
Dec 13, 2011 31.21 31.38 30.86 30.95 1,062,923 -0.07(-0.23%)
Dec 12, 2011 30.99 31.22 30.80 31.02 944,003 -0.06(-0.19%)
Dec 09, 2011 31.10 31.18 30.78 31.08 861,692 +0.10(+0.32%)
Dec 08, 2011 30.93 31.37 30.86 30.98 1,115,148 -0.10(-0.32%)
Dec 07, 2011 31.54 31.54 30.99 31.08 867,995 -0.57(-1.80%)
Dec 06, 2011 31.68 31.75 31.42 31.65 659,490 +0.02(+0.06%)
Dec 05, 2011 31.73 31.80 31.43 31.63 1,002,735 +0.24(+0.76%)
Dec 02, 2011 31.63 31.72 31.24 31.39 820,524 -0.01(-0.03%)
Dec 01, 2011 31.13 31.62 31.03 31.40 795,296 +0.33(+1.06%)
Nov 30, 2011 31.18 31.32 30.65 31.07 1,565,255 +0.40(+1.30%)
Nov 29, 2011 30.06 30.73 30.06 30.67 839,484 +0.74(+2.47%)
Nov 28, 2011 30.34 30.35 29.83 29.93 856,967 +0.11(+0.37%)
Nov 25, 2011 29.76 30.03 29.63 29.82 220,989 -0.01(-0.03%)
Nov 23, 2011 30.04 30.20 29.83 29.83 1,037,787 -0.40(-1.32%)
Nov 22, 2011 30.44 30.47 30.16 30.23 741,923 -0.17(-0.56%)
Nov 21, 2011 30.26 30.59 30.10 30.40 1,362,548 -0.05(-0.16%)
Nov 18, 2011 30.55 30.66 30.36 30.45 1,124,861 +0.09(+0.30%)
Nov 17, 2011 30.43 30.61 30.13 30.36 978,059 -0.20(-0.65%)
Nov 16, 2011 30.74 30.85 30.43 30.56 653,714 -0.50(-1.61%)
Nov 15, 2011 30.99 31.12 30.65 31.06 691,686 +0.13(+0.42%)
Nov 14, 2011 31.16 31.16 30.87 30.93 536,938 -0.23(-0.74%)
Nov 11, 2011 31.26 31.49 31.09 31.16 753,414 -0.03(-0.10%)
Nov 10, 2011 31.04 31.25 30.81 31.19 915,597 +0.37(+1.20%)
Nov 09, 2011 30.82 31.06 30.56 30.82 1,898,269 -0.34(-1.09%)
Nov 08, 2011 31.13 31.20 30.86 31.16 938,693 -0.03(-0.10%)
Nov 07, 2011 30.76 31.20 30.75 31.19 1,034,914 +0.60(+1.96%)
Nov 04, 2011 30.85 30.98 30.43 30.59 836,062 -0.41(-1.32%)
Nov 03, 2011 30.42 31.03 30.19 31.00 978,337 +0.90(+2.99%)
Nov 02, 2011 30.42 30.49 30.00 30.10 1,138,352 +0.30(+1.01%)
Nov 01, 2011 29.88 30.33 29.74 29.80 1,156,848 -0.73(-2.39%)
Oct 31, 2011 30.20 30.79 30.06 30.53 1,232,372 +0.10(+0.33%)
Oct 28, 2011 30.18 30.54 30.10 30.43 846,929 +0.08(+0.26%)
Oct 27, 2011 30.29 30.59 29.67 30.35 2,101,600 +0.68(+2.29%)
Oct 26, 2011 30.24 30.32 29.59 29.67 1,912,135 -0.23(-0.77%)
Oct 25, 2011 30.74 30.80 29.84 29.90 1,119,761 -1.03(-3.33%)
Oct 24, 2011 30.52 30.96 30.40 30.93 859,532 +0.42(+1.38%)
Oct 21, 2011 30.79 30.90 30.38 30.51 1,285,420 -0.04(-0.13%)
Oct 20, 2011 30.49 30.97 30.43 30.55 1,197,066 -0.09(-0.29%)
Oct 19, 2011 30.42 31.08 30.42 30.64 1,271,744 +0.28(+0.92%)
Oct 18, 2011 30.22 30.54 29.84 30.36 949,585 +0.22(+0.73%)
Oct 17, 2011 29.70 30.28 29.70 30.14 1,006,527 +0.32(+1.07%)
Oct 14, 2011 30.09 30.22 29.50 29.82 1,680,411 -0.08(-0.27%)
Oct 13, 2011 29.34 29.97 29.17 29.90 1,387,905 +0.47(+1.60%)
Oct 12, 2011 30.20 30.23 29.35 29.43 1,550,567 -0.65(-2.16%)
Oct 11, 2011 29.95 30.21 29.90 30.08 604,424 -0.03(-0.10%)
Oct 10, 2011 29.72 30.12 29.64 30.11 1,032,240 +0.74(+2.52%)
Oct 07, 2011 29.68 29.77 29.30 29.37 1,039,495 -0.15(-0.51%)
Oct 06, 2011 29.33 29.53 29.25 29.52 1,557,898 +0.30(+1.03%)
Oct 05, 2011 29.65 29.72 28.94 29.22 1,929,570 -0.23(-0.78%)
Oct 04, 2011 28.88 29.50 28.34 29.45 2,068,351 +0.18(+0.61%)
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.