December 15th, 2015

American Water Works (NY: AWK )

153.73 USD +0.60 (+0.39%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 29.24 29.24 28.98 29.01 879,039 -0.01(-0.03%)
May 23, 2011 29.12 29.24 28.93 29.02 698,821 -0.38(-1.29%)
May 20, 2011 29.41 29.58 29.21 29.40 767,397 +0.07(+0.24%)
May 19, 2011 28.92 29.40 28.91 29.33 1,102,395 +0.41(+1.42%)
May 18, 2011 29.16 29.16 28.78 28.92 2,470,374 +0.16(+0.56%)
May 17, 2011 28.87 28.94 28.71 28.76 1,947,574 -0.02(-0.07%)
May 16, 2011 29.12 29.64 28.72 28.78 1,137,694 -0.59(-2.01%)
May 13, 2011 29.66 29.76 29.25 29.37 1,042,138 -0.34(-1.14%)
May 12, 2011 29.57 29.80 29.29 29.71 1,409,493 +0.04(+0.13%)
May 11, 2011 30.65 30.67 29.55 29.67 2,130,612 -0.94(-3.07%)
May 10, 2011 29.65 30.70 29.65 30.61 2,042,198 +0.97(+3.27%)
May 09, 2011 29.70 29.71 29.36 29.64 1,849,170 +0.36(+1.23%)
May 06, 2011 29.44 29.50 29.15 29.28 1,676,517 +0.08(+0.27%)
May 05, 2011 29.34 29.64 28.77 29.20 1,444,930 -0.13(-0.44%)
May 04, 2011 29.48 29.55 29.10 29.33 1,274,403 -0.21(-0.71%)
May 03, 2011 29.41 29.75 29.37 29.54 1,042,484 +0.03(+0.10%)
May 02, 2011 29.46 29.51 29.39 29.51 1,008,598 +0.13(+0.44%)
Apr 29, 2011 29.14 29.42 29.04 29.38 877,911 +0.19(+0.65%)
Apr 28, 2011 29.03 29.28 29.03 29.19 1,372,641 +0.10(+0.34%)
Apr 27, 2011 28.85 29.10 28.63 29.09 774,310 +0.43(+1.50%)
Apr 26, 2011 28.37 28.71 28.34 28.66 769,680 +0.33(+1.16%)
Apr 25, 2011 28.48 28.50 28.31 28.33 562,717 +0.02(+0.07%)
Apr 21, 2011 28.55 28.61 28.19 28.31 1,063,879 -0.17(-0.60%)
Apr 20, 2011 28.61 28.63 28.47 28.48 849,421 +0.10(+0.35%)
Apr 19, 2011 28.39 28.51 28.18 28.38 893,179 +0.01(+0.04%)
Apr 18, 2011 28.68 28.68 28.19 28.37 902,597 -0.30(-1.05%)
Apr 15, 2011 28.51 28.83 28.37 28.67 728,523 +0.31(+1.09%)
Apr 14, 2011 28.22 28.41 28.07 28.36 578,354 +0.19(+0.67%)
Apr 13, 2011 28.07 28.26 28.04 28.17 861,195 +0.27(+0.97%)
Apr 12, 2011 28.29 28.32 27.87 27.90 1,120,710 -0.46(-1.62%)
Apr 11, 2011 28.60 28.62 28.30 28.36 839,378 -0.16(-0.56%)
Apr 08, 2011 28.58 28.69 28.38 28.52 677,999 -0.09(-0.31%)
Apr 07, 2011 28.64 28.79 28.42 28.61 1,253,392 -0.11(-0.38%)
Apr 06, 2011 28.54 28.93 28.51 28.72 979,280 +0.30(+1.06%)
Apr 05, 2011 28.29 28.51 28.21 28.42 625,040 -0.03(-0.11%)
Apr 04, 2011 28.35 28.50 28.20 28.45 509,693 +0.14(+0.49%)
Apr 01, 2011 28.11 28.55 28.11 28.31 861,934 +0.26(+0.93%)
Mar 31, 2011 28.03 28.33 27.76 28.05 1,013,542 +0.10(+0.36%)
Mar 30, 2011 27.95 27.95 27.95 27.95 1,631,527 +0.28(+1.01%)
Mar 29, 2011 27.45 27.68 27.41 27.67 998,395 +0.17(+0.62%)
Mar 28, 2011 27.80 27.93 27.50 27.50 532,796 -0.28(-1.01%)
Mar 25, 2011 27.79 27.98 27.70 27.78 639,066 +0.09(+0.33%)
Mar 24, 2011 27.61 27.80 27.42 27.69 1,524,355 +0.29(+1.06%)
Mar 23, 2011 27.53 27.53 27.26 27.40 930,320 -0.02(-0.07%)
Mar 22, 2011 27.45 27.77 27.41 27.42 1,576,747 -0.08(-0.29%)
Mar 21, 2011 27.60 27.61 27.47 27.50 1,246,421 +0.47(+1.74%)
Mar 18, 2011 27.25 27.36 26.95 27.03 1,354,998 +0.03(+0.11%)
Mar 17, 2011 27.39 27.45 26.80 27.00 966,975 -0.14(-0.52%)
Mar 16, 2011 26.90 27.35 26.80 27.14 2,229,203 +0.20(+0.74%)
Mar 15, 2011 26.92 27.50 26.85 26.94 975,095 -0.56(-2.04%)
Mar 14, 2011 27.30 27.59 27.30 27.50 904,069 +0.05(+0.18%)
Mar 11, 2011 27.30 27.61 27.30 27.45 1,023,668 +0.05(+0.18%)
Mar 10, 2011 27.81 27.83 27.39 27.40 856,354 -0.47(-1.69%)
Mar 09, 2011 27.84 27.96 27.79 27.87 1,123,744 -0.02(-0.07%)
Mar 08, 2011 27.71 28.02 27.68 27.89 1,347,799 +0.24(+0.87%)
Mar 07, 2011 27.86 27.99 27.50 27.65 1,261,341 -0.04(-0.14%)
Mar 04, 2011 28.19 28.19 27.54 27.69 1,272,139 -0.51(-1.81%)
Mar 03, 2011 27.86 28.29 27.76 28.20 1,684,210 +0.51(+1.84%)
Mar 02, 2011 27.55 27.74 27.43 27.69 1,543,654 +0.23(+0.84%)
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.