December 15th, 2015

American Water Works (NY: AWK )

153.13 USD -0.07 (-0.05%)
Official Closing Price Updated: 7:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 78.10 78.78 77.85 77.95 992,953 -0.15(-0.19%)
Jun 29, 2017 79.20 79.35 77.73 78.10 1,454,657 -1.55(-1.95%)
Jun 28, 2017 80.43 80.57 79.60 79.65 771,857 -0.42(-0.52%)
Jun 27, 2017 80.93 81.12 79.80 80.07 792,246 -1.14(-1.40%)
Jun 26, 2017 81.13 82.00 81.01 81.21 869,919 +0.08(+0.10%)
Jun 23, 2017 80.94 81.57 80.90 81.13 1,010,744 +0.03(+0.04%)
Jun 22, 2017 80.75 81.36 80.26 81.10 582,397 +0.39(+0.48%)
Jun 21, 2017 81.12 81.23 80.26 80.71 558,233 -0.58(-0.71%)
Jun 20, 2017 81.44 81.53 80.95 81.29 478,139 -0.04(-0.05%)
Jun 19, 2017 82.74 82.79 81.14 81.33 794,857 -1.30(-1.57%)
Jun 16, 2017 82.15 82.89 81.83 82.63 1,664,882 +0.57(+0.69%)
Jun 15, 2017 81.10 82.14 81.10 82.06 818,121 +0.74(+0.91%)
Jun 14, 2017 80.83 81.71 80.54 81.32 758,448 +1.14(+1.42%)
Jun 13, 2017 79.66 80.32 79.58 80.18 645,893 +0.48(+0.60%)
Jun 12, 2017 79.28 80.25 79.24 79.70 801,591 +0.44(+0.56%)
Jun 09, 2017 78.62 79.30 78.39 79.26 530,804 +0.57(+0.72%)
Jun 08, 2017 79.33 78.11 78.69 1,023,470 -0.67(-0.84%)
Jun 07, 2017 78.94 79.53 78.86 79.36 869,304 +0.61(+0.77%)
Jun 06, 2017 79.03 79.24 78.64 78.75 612,458 -0.06(-0.08%)
Jun 05, 2017 78.88 79.25 78.75 78.81 536,004 -0.19(-0.24%)
Jun 02, 2017 79.00 79.49 78.73 79.00 693,251 +0.20(+0.25%)
Jun 01, 2017 78.29 78.85 77.95 78.80 571,399 +0.62(+0.79%)
May 31, 2017 77.62 78.37 77.60 78.18 1,145,574 +0.41(+0.53%)
May 30, 2017 77.46 78.00 77.34 77.77 840,946 +0.24(+0.31%)
May 26, 2017 77.90 77.97 77.32 77.53 703,595 -0.20(-0.26%)
May 25, 2017 77.04 77.85 76.72 77.73 630,809 +0.69(+0.90%)
May 24, 2017 76.51 77.14 76.49 77.04 537,071 +0.47(+0.61%)
May 23, 2017 76.21 77.00 76.21 76.57 685,373 +0.20(+0.26%)
May 22, 2017 75.52 76.47 75.50 76.37 796,702 +0.51(+0.67%)
May 19, 2017 75.40 75.92 74.84 75.86 561,225 +0.61(+0.81%)
May 18, 2017 75.66 75.95 74.63 75.25 1,253,647 -0.30(-0.40%)
May 17, 2017 75.85 75.79 74.88 75.55 983,365 -0.30(-0.40%)
May 16, 2017 76.69 76.77 75.70 75.85 1,085,710 -0.65(-0.85%)
May 15, 2017 76.22 76.74 76.13 76.50 798,729 +0.19(+0.25%)
May 12, 2017 75.71 76.69 75.51 76.31 1,078,043 +0.59(+0.78%)
May 11, 2017 75.44 75.77 74.85 75.72 749,298 +0.04(+0.05%)
May 10, 2017 75.27 75.92 75.16 75.68 1,121,244 +0.38(+0.50%)
May 09, 2017 76.26 76.42 75.16 75.30 1,409,162 -1.27(-1.66%)
May 08, 2017 76.87 77.40 76.32 76.57 1,331,073 -0.08(-0.10%)
May 05, 2017 76.06 76.86 75.80 76.65 1,069,161 +0.97(+1.28%)
May 04, 2017 76.44 77.16 75.27 75.68 1,845,911 -2.02(-2.60%)
May 03, 2017 78.74 78.74 77.56 77.70 1,255,308 -1.41(-1.78%)
May 02, 2017 79.11 79.58 78.83 79.11 1,298,606 +0.12(+0.15%)
May 01, 2017 79.83 80.05 78.90 78.99 769,859 -0.77(-0.97%)
Apr 28, 2017 80.35 80.69 79.56 79.76 1,082,781 -0.65(-0.81%)
Apr 27, 2017 80.34 81.49 80.34 80.41 913,300 +0.18(+0.22%)
Apr 26, 2017 80.52 80.63 79.64 80.23 1,104,616 -0.74(-0.91%)
Apr 25, 2017 80.50 81.10 80.50 80.97 731,782 +0.20(+0.25%)
Apr 24, 2017 80.51 81.26 80.28 80.77 1,101,446 +0.26(+0.32%)
Apr 21, 2017 79.28 80.64 79.21 80.51 1,126,896 +1.34(+1.69%)
Apr 20, 2017 79.32 79.27 78.36 79.17 873,974 -0.15(-0.19%)
Apr 19, 2017 79.48 79.69 79.01 79.32 723,681 -0.18(-0.23%)
Apr 18, 2017 79.22 79.64 79.02 79.50 660,760 +0.34(+0.43%)
Apr 17, 2017 78.60 79.23 78.57 79.16 788,163 +0.59(+0.75%)
Apr 13, 2017 78.79 78.95 78.13 78.57 581,051 -0.25(-0.32%)
Apr 12, 2017 78.37 78.84 78.11 78.82 1,039,322 +0.52(+0.66%)
Apr 11, 2017 77.94 78.50 77.75 78.30 657,348 +0.28(+0.36%)
Apr 10, 2017 78.00 78.09 77.48 78.02 487,421 +0.12(+0.15%)
Apr 07, 2017 78.03 78.48 77.85 77.90 540,405 -0.04(-0.05%)
Apr 06, 2017 78.06 78.29 77.34 77.94 684,928 -0.35(-0.45%)
Apr 05, 2017 77.70 78.51 77.36 78.29 896,584 +0.57(+0.73%)
Apr 04, 2017 77.26 77.97 77.10 77.72 736,244 +0.58(+0.75%)
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.