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 (%)
Jan 31, 2012 33.85 33.94 33.43 33.73 1,071,683 +0.16(+0.48%)
Jan 30, 2012 33.17 33.57 32.92 33.57 995,694 +0.10(+0.30%)
Jan 27, 2012 33.45 33.53 33.20 33.47 1,026,568 +0.07(+0.21%)
Jan 26, 2012 33.09 33.49 33.02 33.40 1,582,348 +0.50(+1.52%)
Jan 25, 2012 32.69 32.91 32.31 32.90 623,509 +0.24(+0.73%)
Jan 24, 2012 32.74 32.74 32.21 32.66 663,231 -0.24(-0.73%)
Jan 23, 2012 32.96 33.13 32.42 32.90 732,531 +0.01(+0.03%)
Jan 20, 2012 32.85 33.15 32.60 32.89 970,839 -0.04(-0.12%)
Jan 19, 2012 32.50 32.98 32.10 32.93 1,150,270 +0.49(+1.51%)
Jan 18, 2012 32.48 32.48 31.84 32.44 927,109 +0.07(+0.22%)
Jan 17, 2012 32.20 32.39 32.03 32.37 875,601 +0.44(+1.38%)
Jan 13, 2012 31.79 32.04 31.54 31.93 614,131 -0.02(-0.06%)
Jan 12, 2012 31.80 31.97 31.50 31.95 818,656 +0.21(+0.66%)
Jan 11, 2012 31.66 32.17 31.66 31.74 829,994 +0.35(+1.12%)
Jan 10, 2012 31.89 31.99 31.38 31.39 907,157 -0.43(-1.35%)
Jan 09, 2012 31.90 31.93 31.51 31.82 778,235 -0.08(-0.25%)
Jan 06, 2012 31.76 31.96 31.55 31.90 882,753 +0.21(+0.66%)
Jan 05, 2012 31.44 31.71 31.25 31.69 792,317 +0.31(+0.99%)
Jan 04, 2012 31.48 31.63 31.27 31.38 1,226,624 -0.48(-1.51%)
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%)
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.