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 (%)
Aug 30, 2019 127.17 127.80 126.50 127.32 790,100 +0.42(+0.33%)
Aug 29, 2019 126.65 126.95 125.48 126.90 663,833 +0.86(+0.68%)
Aug 28, 2019 125.60 126.79 125.26 126.04 995,791 +0.94(+0.75%)
Aug 27, 2019 125.17 126.11 124.92 125.10 911,689 +0.35(+0.28%)
Aug 26, 2019 123.34 124.80 123.00 124.75 451,100 +1.94(+1.58%)
Aug 23, 2019 124.35 125.89 122.24 122.81 1,012,900 -1.89(-1.52%)
Aug 22, 2019 124.06 125.04 123.20 124.70 729,747 +0.65(+0.52%)
Aug 21, 2019 123.28 124.14 122.95 124.05 679,272 +0.44(+0.36%)
Aug 20, 2019 124.17 124.38 123.24 123.61 710,212 -0.38(-0.31%)
Aug 19, 2019 124.35 124.70 123.34 123.99 898,589 -0.23(-0.19%)
Aug 16, 2019 124.49 125.31 123.41 124.22 1,068,500 -0.28(-0.22%)
Aug 15, 2019 121.32 124.87 121.20 124.50 1,005,565 +3.30(+2.72%)
Aug 14, 2019 122.52 123.46 120.65 121.20 1,179,767 -0.63(-0.52%)
Aug 13, 2019 122.20 122.94 121.03 121.83 888,662 -0.68(-0.56%)
Aug 12, 2019 120.77 122.85 120.62 122.51 1,165,989 +1.96(+1.63%)
Aug 09, 2019 119.74 121.30 119.15 120.55 770,100 +1.14(+0.95%)
Aug 08, 2019 117.84 119.95 117.43 119.41 841,911 +0.96(+0.81%)
Aug 07, 2019 117.59 119.26 116.41 118.45 1,048,554 +1.03(+0.88%)
Aug 06, 2019 115.49 117.69 114.45 117.42 1,131,080 +2.04(+1.77%)
Aug 05, 2019 117.29 117.91 114.63 115.38 1,128,202 -1.91(-1.63%)
Aug 02, 2019 117.33 118.19 116.39 117.29 1,155,900 +0.27(+0.23%)
Aug 01, 2019 113.63 117.61 113.20 117.02 1,666,908 +2.24(+1.95%)
Jul 31, 2019 114.93 116.18 113.97 114.78 1,116,201 -0.33(-0.29%)
Jul 30, 2019 115.33 116.24 114.58 115.11 660,382 -0.20(-0.17%)
Jul 29, 2019 115.50 115.60 114.53 115.31 766,007 +0.22(+0.19%)
Jul 26, 2019 113.83 115.16 113.47 115.09 637,600 +1.23(+1.08%)
Jul 25, 2019 114.21 115.27 113.51 113.86 664,339 -0.15(-0.13%)
Jul 24, 2019 114.79 114.79 113.18 114.01 772,710 -0.46(-0.40%)
Jul 23, 2019 115.04 115.13 114.12 114.47 899,382 -0.76(-0.66%)
Jul 22, 2019 115.75 115.82 114.37 115.23 622,414 +0.25(+0.22%)
Jul 19, 2019 117.12 117.32 114.93 114.98 886,200 -2.27(-1.94%)
Jul 18, 2019 116.35 117.33 115.83 117.25 790,825 +1.16(+1.00%)
Jul 17, 2019 116.39 117.07 116.03 116.09 899,277 +0.33(+0.29%)
Jul 16, 2019 115.47 116.30 114.28 115.76 1,178,675 -0.22(-0.19%)
Jul 15, 2019 115.58 116.71 114.80 115.98 1,167,628 -0.65(-0.56%)
Jul 12, 2019 117.29 117.56 115.88 116.63 1,095,600 -0.84(-0.72%)
Jul 11, 2019 118.43 118.92 116.78 117.47 1,045,086 -1.24(-1.04%)
Jul 10, 2019 118.42 119.30 117.86 118.71 776,932 +0.42(+0.36%)
Jul 09, 2019 118.27 118.55 117.39 118.29 1,137,644 +0.27(+0.23%)
Jul 08, 2019 118.17 118.50 117.50 118.02 688,981 +0.06(+0.05%)
Jul 05, 2019 117.66 118.11 115.36 117.96 791,200 -0.47(-0.40%)
Jul 03, 2019 117.77 118.85 117.69 118.43 583,500 +1.15(+0.98%)
Jul 02, 2019 116.00 117.66 116.00 117.28 816,474 +1.55(+1.34%)
Jul 01, 2019 115.40 115.97 114.26 115.73 1,126,234 -0.27(-0.23%)
Jun 28, 2019 115.05 116.23 114.99 116.00 1,366,100 +0.74(+0.64%)
Jun 27, 2019 115.81 116.24 114.80 115.26 926,420 -0.05(-0.04%)
Jun 26, 2019 116.94 117.20 115.01 115.31 820,306 -1.87(-1.60%)
Jun 25, 2019 118.18 118.72 116.94 117.18 902,258 -1.22(-1.03%)
Jun 24, 2019 118.56 118.79 117.31 118.40 997,525 +0.33(+0.28%)
Jun 21, 2019 118.34 118.49 117.12 118.07 1,796,000 -0.12(-0.10%)
Jun 20, 2019 118.19 118.74 116.70 118.19 772,413 +0.21(+0.18%)
Jun 19, 2019 116.00 118.39 115.60 117.98 705,875 +1.34(+1.15%)
Jun 18, 2019 118.23 118.23 115.85 116.64 828,456 -0.98(-0.83%)
Jun 17, 2019 118.14 118.50 116.75 117.62 540,536 -0.65(-0.55%)
Jun 14, 2019 116.62 118.71 116.62 118.27 646,100 +1.59(+1.36%)
Jun 13, 2019 117.81 117.89 116.06 116.68 743,899 -0.41(-0.35%)
Jun 12, 2019 115.86 117.21 115.66 117.09 627,651 +1.71(+1.48%)
Jun 11, 2019 115.81 116.39 114.66 115.38 966,597 -0.46(-0.40%)
Jun 10, 2019 115.78 116.12 114.90 115.84 928,316 -0.45(-0.39%)
Jun 07, 2019 118.53 119.28 116.29 116.29 1,045,600 -1.06(-0.90%)
Jun 06, 2019 116.72 117.58 116.44 117.35 968,086 +0.86(+0.74%)
Jun 05, 2019 114.67 116.60 113.96 116.49 741,351 +2.67(+2.35%)
Jun 04, 2019 113.90 114.02 111.72 113.82 946,778 -0.24(-0.21%)
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.