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 (%)
Nov 29, 2019 121.49 122.47 120.94 121.03 458,100 -0.24(-0.20%)
Nov 27, 2019 120.96 121.70 120.78 121.27 822,200 +0.24(+0.20%)
Nov 26, 2019 119.56 121.06 119.34 121.03 1,103,248 +1.72(+1.44%)
Nov 25, 2019 118.98 119.78 118.31 119.31 653,357 +0.27(+0.23%)
Nov 22, 2019 119.65 119.73 118.09 119.04 1,118,800 -0.30(-0.25%)
Nov 21, 2019 120.78 120.80 119.15 119.34 913,643 -1.23(-1.02%)
Nov 20, 2019 119.15 120.69 119.11 120.57 1,549,115 +1.44(+1.21%)
Nov 19, 2019 118.24 119.64 117.73 119.13 958,842 +0.45(+0.38%)
Nov 18, 2019 118.63 119.92 118.20 118.68 750,701 +0.44(+0.37%)
Nov 15, 2019 117.98 118.31 116.79 118.24 720,700 +0.39(+0.33%)
Nov 14, 2019 117.39 118.74 116.78 117.85 580,480 +0.92(+0.79%)
Nov 13, 2019 116.06 117.17 115.24 116.93 841,704 +1.55(+1.34%)
Nov 12, 2019 115.39 116.33 114.96 115.38 748,064 -0.21(-0.18%)
Nov 11, 2019 116.58 117.20 115.55 115.59 750,365 -0.71(-0.61%)
Nov 08, 2019 117.64 118.18 115.90 116.30 1,114,300 -1.85(-1.57%)
Nov 07, 2019 120.47 121.23 117.64 118.15 1,331,327 -3.44(-2.83%)
Nov 06, 2019 120.61 122.06 120.32 121.59 1,165,589 +1.50(+1.25%)
Nov 05, 2019 119.62 120.26 118.76 120.09 1,484,127 +0.04(+0.03%)
Nov 04, 2019 122.24 122.55 119.83 120.05 1,189,326 -2.73(-2.22%)
Nov 01, 2019 123.40 124.17 122.44 122.78 1,028,000 -0.49(-0.40%)
Oct 31, 2019 122.38 123.49 121.24 123.27 1,264,811 +2.30(+1.90%)
Oct 30, 2019 120.26 121.33 119.70 120.97 780,055 +1.38(+1.15%)
Oct 29, 2019 119.34 120.03 118.66 119.59 965,849 +0.03(+0.03%)
Oct 28, 2019 121.20 121.53 119.40 119.56 690,116 -1.55(-1.28%)
Oct 25, 2019 122.58 123.09 120.48 121.11 515,700 -1.20(-0.98%)
Oct 24, 2019 121.90 123.22 121.45 122.31 656,850 +0.37(+0.30%)
Oct 23, 2019 122.46 123.69 121.77 121.94 758,953 -0.45(-0.37%)
Oct 22, 2019 122.56 123.71 122.08 122.39 838,692 +0.09(+0.07%)
Oct 21, 2019 122.10 122.40 120.81 122.30 1,224,525 -0.11(-0.09%)
Oct 18, 2019 122.51 122.83 121.75 122.41 1,099,100 -0.01(-0.01%)
Oct 17, 2019 121.33 122.74 121.33 122.42 751,718 +0.79(+0.65%)
Oct 16, 2019 121.00 121.67 120.16 121.63 1,081,577 +0.83(+0.69%)
Oct 15, 2019 122.03 122.43 120.39 120.80 889,593 -0.93(-0.76%)
Oct 14, 2019 123.70 123.75 121.59 121.73 843,075 -1.96(-1.58%)
Oct 11, 2019 124.86 125.14 123.00 123.69 887,800 -1.36(-1.09%)
Oct 10, 2019 124.44 125.45 123.86 125.05 617,597 +0.18(+0.14%)
Oct 09, 2019 124.27 125.22 124.22 124.87 523,555 +0.99(+0.80%)
Oct 08, 2019 124.61 124.73 123.51 123.88 574,736 -0.69(-0.55%)
Oct 07, 2019 125.68 125.91 124.20 124.57 756,869 -1.21(-0.96%)
Oct 04, 2019 124.08 125.96 123.74 125.78 841,200 +2.05(+1.66%)
Oct 03, 2019 123.51 124.01 122.91 123.73 1,214,279 +0.58(+0.47%)
Oct 02, 2019 123.12 124.40 122.76 123.15 924,161 -0.71(-0.57%)
Oct 01, 2019 123.72 124.27 123.08 123.86 973,575 -0.37(-0.30%)
Sep 30, 2019 124.24 125.21 123.81 124.23 1,404,247 -0.01(-0.01%)
Sep 27, 2019 125.15 125.49 123.80 124.24 885,800 -0.89(-0.71%)
Sep 26, 2019 125.06 125.58 124.21 125.13 971,309 +0.56(+0.45%)
Sep 25, 2019 124.60 125.83 123.87 124.57 1,065,316 -0.30(-0.24%)
Sep 24, 2019 123.06 125.30 122.94 124.87 1,538,822 +2.29(+1.87%)
Sep 23, 2019 122.99 124.07 122.50 122.58 1,143,165 -0.25(-0.20%)
Sep 20, 2019 122.00 123.61 121.65 122.83 1,925,600 +0.45(+0.37%)
Sep 19, 2019 122.29 122.71 120.77 122.38 1,263,036 +0.86(+0.71%)
Sep 18, 2019 122.62 122.62 120.85 121.52 1,382,437 -0.24(-0.20%)
Sep 17, 2019 121.09 122.23 120.99 121.76 1,055,634 +0.78(+0.64%)
Sep 16, 2019 121.80 121.80 120.41 120.98 699,189 -0.24(-0.20%)
Sep 13, 2019 121.50 121.99 120.71 121.22 1,052,300 -0.54(-0.44%)
Sep 12, 2019 122.46 123.31 121.37 121.76 1,267,400 +0.51(+0.42%)
Sep 11, 2019 120.65 122.23 119.50 121.25 1,160,185 +0.42(+0.35%)
Sep 10, 2019 121.69 121.93 119.38 120.83 1,221,948 -1.53(-1.25%)
Sep 09, 2019 125.09 125.36 121.80 122.36 1,439,103 -3.34(-2.66%)
Sep 06, 2019 126.62 127.69 124.92 125.70 1,148,800 -0.83(-0.66%)
Sep 05, 2019 127.70 128.28 125.55 126.53 1,293,861 -2.22(-1.72%)
Sep 04, 2019 129.32 129.89 127.70 128.75 1,064,854 -0.75(-0.58%)
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.