December 15th, 2015

Menu
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

American Water Works (NY: AWK )

160.09 USD -1.12 (-0.69%)
Streaming Delayed Price Updated: 10:53 AM EST, Jan 26, 2021 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2011 30.12 30.61 30.03 30.18 1,471,966 -0.18(-0.59%)
Sep 29, 2011 30.60 30.83 30.21 30.36 2,065,837 +0.23(+0.76%)
Sep 28, 2011 30.49 30.67 30.08 30.13 1,111,005 -0.37(-1.21%)
Sep 27, 2011 30.64 31.03 30.35 30.50 2,095,579 +0.23(+0.76%)
Sep 26, 2011 30.14 30.32 29.60 30.27 1,118,720 +0.48(+1.61%)
Sep 23, 2011 29.97 30.00 29.50 29.79 1,331,378 -0.28(-0.93%)
Sep 22, 2011 29.69 30.16 29.50 30.07 1,702,377 -0.22(-0.73%)
Sep 21, 2011 30.10 30.66 30.04 30.29 1,674,499 +0.12(+0.40%)
Sep 20, 2011 30.18 30.59 29.82 30.17 1,826,091 +0.67(+2.27%)
Sep 19, 2011 29.61 29.68 29.32 29.50 836,182 -0.19(-0.64%)
Sep 16, 2011 29.92 30.08 29.69 29.69 1,043,185 -0.08(-0.27%)
Sep 15, 2011 29.95 30.02 29.45 29.77 995,421 +0.24(+0.81%)
Sep 14, 2011 28.95 29.81 28.90 29.53 1,335,758 +0.70(+2.43%)
Sep 13, 2011 28.49 28.87 28.44 28.83 908,264 +0.31(+1.09%)
Sep 12, 2011 28.36 28.58 28.10 28.52 1,121,042 -0.16(-0.56%)
Sep 09, 2011 29.32 29.40 28.61 28.68 1,335,934 -0.98(-3.30%)
Sep 08, 2011 29.47 29.93 29.44 29.66 1,020,147 +0.10(+0.34%)
Sep 07, 2011 29.42 29.59 29.14 29.56 1,186,390 +0.42(+1.44%)
Sep 06, 2011 29.01 29.26 28.83 29.14 1,112,851 -0.35(-1.19%)
Sep 02, 2011 29.21 29.75 29.20 29.49 1,023,137 -0.16(-0.54%)
Sep 01, 2011 29.93 30.00 29.61 29.65 940,905 -0.13(-0.44%)
Aug 31, 2011 29.77 29.82 29.43 29.78 963,087 +0.22(+0.74%)
Aug 30, 2011 29.26 29.73 29.19 29.56 735,666 +0.07(+0.24%)
Aug 29, 2011 29.14 29.52 29.12 29.49 843,227 +0.47(+1.62%)
Aug 26, 2011 28.37 29.05 27.85 29.02 927,277 +0.48(+1.68%)
Aug 25, 2011 28.92 29.03 28.38 28.54 830,872 -0.25(-0.87%)
Aug 24, 2011 27.95 28.85 27.92 28.79 951,950 +0.79(+2.82%)
Aug 23, 2011 27.65 28.00 27.44 28.00 1,651,811 +0.49(+1.78%)
Aug 22, 2011 27.66 27.73 27.31 27.51 1,442,421 +0.28(+1.03%)
Aug 19, 2011 27.55 27.82 27.13 27.23 1,982,470 -0.67(-2.40%)
Aug 18, 2011 28.20 28.43 27.60 27.90 2,014,834 -0.71(-2.48%)
Aug 17, 2011 29.07 29.25 28.58 28.61 1,064,748 -0.29(-1.00%)
Aug 16, 2011 28.74 29.08 28.66 28.90 1,090,964 -0.17(-0.58%)
Aug 15, 2011 28.44 29.12 28.39 29.07 1,245,670 +0.84(+2.98%)
Aug 12, 2011 28.81 28.98 28.07 28.23 1,667,766 -0.30(-1.05%)
Aug 11, 2011 27.03 28.98 26.88 28.53 2,369,045 +1.71(+6.38%)
Aug 10, 2011 27.22 28.24 26.78 26.82 2,802,147 -1.03(-3.70%)
Aug 09, 2011 27.13 27.87 25.39 27.85 3,204,410 +2.30(+9.00%)
Aug 08, 2011 27.13 27.13 25.54 25.55 2,297,705 -1.86(-6.79%)
Aug 05, 2011 27.89 27.89 26.77 27.41 1,962,761 -0.19(-0.69%)
Aug 04, 2011 27.77 28.41 27.50 27.60 1,477,317 -0.69(-2.44%)
Aug 03, 2011 27.59 28.30 27.57 28.29 1,793,083 +0.65(+2.35%)
Aug 02, 2011 27.92 28.05 27.60 27.64 1,117,237 -0.41(-1.46%)
Aug 01, 2011 28.44 28.44 27.96 28.05 792,484 +0.05(+0.18%)
Jul 29, 2011 28.04 28.32 27.54 28.00 1,024,557 -0.27(-0.96%)
Jul 28, 2011 28.22 28.58 28.20 28.27 1,063,375 +0.02(+0.07%)
Jul 27, 2011 28.93 28.95 28.24 28.25 1,873,059 -0.74(-2.55%)
Jul 26, 2011 29.36 29.38 28.96 28.99 985,764 -0.26(-0.89%)
Jul 25, 2011 29.25 29.59 29.23 29.25 639,820 -0.23(-0.78%)
Jul 22, 2011 29.66 29.67 29.43 29.48 672,162 -0.22(-0.74%)
Jul 21, 2011 29.49 29.81 29.43 29.70 722,074 +0.32(+1.09%)
Jul 20, 2011 29.36 29.50 29.19 29.38 523,347 +0.14(+0.48%)
Jul 19, 2011 29.27 29.36 28.92 29.24 789,539 +0.10(+0.34%)
Jul 18, 2011 29.52 29.54 28.96 29.14 658,034 -0.39(-1.32%)
Jul 15, 2011 29.48 29.54 29.27 29.53 777,712 +0.12(+0.41%)
Jul 14, 2011 29.78 29.90 29.33 29.41 675,319 -0.26(-0.88%)
Jul 13, 2011 29.67 29.80 29.54 29.67 773,483 +0.11(+0.37%)
Jul 12, 2011 29.57 29.76 29.37 29.56 858,423 -0.10(-0.34%)
Jul 11, 2011 29.94 29.99 29.60 29.66 910,442 -0.50(-1.66%)
Jul 08, 2011 29.95 30.17 29.92 30.16 938,741 +0.00(+0.00%)
Jul 07, 2011 30.20 30.22 30.00 30.16 587,251 +0.15(+0.50%)
Jul 06, 2011 29.83 30.02 29.70 30.01 975,531 +0.10(+0.33%)
Jul 05, 2011 30.01 30.04 29.72 29.91 1,066,846 -0.19(-0.63%)
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.

More ways to get to us

Medicine Hat News Twitter Twitter
Medicine Hat News Facebook Facebook
Medicine Hat News YouTube YouTube
Medicine Hat News Tumblr Tumblr

About Us

Contact the Medicine Hat News

3257 Dunmore Rd SE
Medicine Hat, AB T1B 3R2

[P] 403.527.1101
[F] 403.528.5696

Print Advertising: 403.528.5650
National Advertising: 403.528.5766
Online Advertising: 403.528.5698
Classifieds: 403.526.7653

© 1996-2015 The Medicine Hat News, A Division of Continental Newspapers Canada Ltd.