December 15th, 2015

American Water Works (NY: AWK )

159.72 USD +1.72 (+1.09%)
Official Closing Price Updated: 4:42 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 42.75 42.97 42.54 42.68 610,265 +0.01(+0.02%)
Jul 30, 2013 43.15 43.24 42.62 42.67 748,740 -0.38(-0.88%)
Jul 29, 2013 43.12 43.25 42.97 43.05 466,094 -0.03(-0.07%)
Jul 26, 2013 43.13 43.24 42.60 43.08 327,490 +0.10(+0.23%)
Jul 25, 2013 42.64 42.98 42.49 42.98 475,345 +0.16(+0.37%)
Jul 24, 2013 43.71 43.71 42.65 42.82 661,877 -0.68(-1.56%)
Jul 23, 2013 43.19 43.72 42.95 43.50 625,539 +0.39(+0.90%)
Jul 22, 2013 42.56 43.22 42.51 43.11 676,045 +0.51(+1.20%)
Jul 19, 2013 42.22 42.78 42.10 42.60 524,118 +0.28(+0.66%)
Jul 18, 2013 42.10 42.41 41.90 42.32 838,892 +0.16(+0.38%)
Jul 17, 2013 42.55 42.64 42.07 42.16 404,589 -0.16(-0.38%)
Jul 16, 2013 42.74 42.90 42.25 42.32 813,613 -0.47(-1.10%)
Jul 15, 2013 42.03 42.82 41.90 42.79 701,807 +0.83(+1.98%)
Jul 12, 2013 41.78 42.06 41.35 41.96 686,717 +0.09(+0.21%)
Jul 11, 2013 42.11 42.30 41.46 41.87 776,836 +0.12(+0.29%)
Jul 10, 2013 41.46 41.78 41.33 41.75 638,856 +0.29(+0.70%)
Jul 09, 2013 41.33 41.52 41.01 41.46 619,172 +0.45(+1.10%)
Jul 08, 2013 40.47 41.24 40.31 41.01 696,012 +0.72(+1.79%)
Jul 05, 2013 40.51 40.87 40.00 40.29 468,801 -0.17(-0.42%)
Jul 03, 2013 39.89 40.47 39.64 40.46 934,379 +0.56(+1.40%)
Jul 02, 2013 39.86 40.10 39.54 39.90 1,530,850 -0.08(-0.20%)
Jul 01, 2013 41.29 41.49 39.79 39.98 1,273,407 -1.25(-3.03%)
Jun 28, 2013 40.52 41.70 40.38 41.23 1,530,875 +0.97(+2.41%)
Jun 26, 2013 40.33 40.61 40.24 40.26 486,967 +0.13(+0.32%)
Jun 25, 2013 39.68 40.33 39.63 40.13 847,265 +0.73(+1.85%)
Jun 24, 2013 39.00 39.64 38.95 39.40 777,649 -0.05(-0.13%)
Jun 21, 2013 39.67 39.85 38.95 39.45 1,268,766 -0.12(-0.30%)
Jun 20, 2013 40.18 40.43 39.42 39.57 788,296 -1.07(-2.63%)
Jun 19, 2013 41.22 41.32 40.60 40.64 856,203 -0.52(-1.26%)
Jun 18, 2013 41.12 41.37 41.00 41.16 940,332 +0.11(+0.27%)
Jun 17, 2013 41.19 41.56 40.95 41.05 1,339,324 +0.04(+0.10%)
Jun 14, 2013 40.74 41.01 40.64 41.01 752,638 +0.13(+0.32%)
Jun 13, 2013 40.40 40.99 40.26 40.88 1,075,688 +0.39(+0.96%)
Jun 12, 2013 40.30 40.72 40.29 40.49 1,825,687 +0.63(+1.58%)
Jun 11, 2013 39.55 39.96 39.51 39.86 813,691 +0.04(+0.10%)
Jun 10, 2013 39.90 39.95 39.50 39.82 595,148 -0.05(-0.13%)
Jun 07, 2013 40.08 40.30 39.46 39.87 854,335 -0.15(-0.37%)
Jun 06, 2013 39.66 40.06 39.45 40.02 755,083 +0.41(+1.04%)
Jun 05, 2013 39.64 39.86 39.17 39.61 1,026,039 -0.20(-0.50%)
Jun 04, 2013 40.28 40.49 39.52 39.81 1,033,577 -0.50(-1.24%)
Jun 03, 2013 40.06 40.77 39.87 40.31 891,705 +0.37(+0.93%)
May 31, 2013 40.86 41.05 39.91 39.94 1,475,249 -0.97(-2.37%)
May 30, 2013 40.93 41.53 40.91 40.91 777,016 -0.02(-0.05%)
May 29, 2013 41.51 41.59 40.73 40.93 1,431,478 -0.67(-1.61%)
May 28, 2013 41.57 42.10 41.42 41.60 799,449 +0.27(+0.65%)
May 24, 2013 41.74 41.78 41.27 41.33 803,003 -0.47(-1.12%)
May 23, 2013 41.73 42.02 41.25 41.80 1,124,521 -0.23(-0.55%)
May 22, 2013 42.55 42.60 42.00 42.03 1,453,787 -0.66(-1.55%)
May 21, 2013 42.68 42.98 42.58 42.69 1,268,604 -0.03(-0.07%)
May 20, 2013 42.51 42.72 42.38 42.72 851,648 +0.05(+0.12%)
May 17, 2013 42.67 42.83 42.43 42.67 506,988 +0.17(+0.40%)
May 16, 2013 42.80 42.91 42.46 42.50 642,842 -0.24(-0.56%)
May 15, 2013 42.39 42.76 42.39 42.74 1,234,712 +0.76(+1.81%)
May 13, 2013 41.77 42.06 41.60 41.98 860,757 -0.05(-0.12%)
May 10, 2013 42.50 42.56 41.87 42.03 775,966 +0.15(+0.36%)
May 09, 2013 42.20 43.09 41.85 41.88 1,511,992 +0.15(+0.36%)
May 08, 2013 40.98 41.77 40.80 41.73 959,334 -0.25(-0.60%)
May 07, 2013 41.55 42.10 41.38 41.98 965,760 +0.31(+0.74%)
May 06, 2013 41.75 41.88 41.57 41.67 778,132 -0.21(-0.50%)
May 03, 2013 42.30 42.33 41.88 41.88 614,456 -0.25(-0.59%)
May 02, 2013 41.87 42.23 41.80 42.13 709,224 +0.37(+0.89%)
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.