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 (%)
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%)
Sep 03, 2019 128.36 129.60 127.34 129.50 1,095,987 +2.18(+1.71%)
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%)
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.