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 (%)
Nov 27, 2020 152.81 154.18 151.71 153.73 503,900 +0.60(+0.39%)
Nov 25, 2020 153.98 154.96 151.11 153.13 1,113,600 -0.07(-0.05%)
Nov 24, 2020 156.53 156.88 152.88 153.20 1,005,958 -2.02(-1.30%)
Nov 23, 2020 157.77 158.14 154.76 155.22 617,782 -2.49(-1.58%)
Nov 20, 2020 155.78 160.11 155.78 157.71 992,700 +1.06(+0.68%)
Nov 19, 2020 156.88 157.20 154.54 156.65 913,020 +0.46(+0.29%)
Nov 18, 2020 160.67 160.71 155.97 156.19 858,147 -3.10(-1.95%)
Nov 17, 2020 163.93 164.56 158.88 159.29 1,082,537 -6.26(-3.78%)
Nov 16, 2020 162.97 165.63 161.01 165.55 902,770 +4.24(+2.63%)
Nov 13, 2020 161.92 162.90 160.64 161.31 634,900 -0.10(-0.06%)
Nov 12, 2020 164.22 164.71 160.11 161.41 863,557 -2.96(-1.80%)
Nov 11, 2020 164.49 165.70 163.18 164.37 968,016 +0.86(+0.53%)
Nov 10, 2020 162.21 164.59 161.63 163.51 1,021,365 +1.18(+0.73%)
Nov 09, 2020 171.76 172.56 161.93 162.33 1,347,544 +1.20(+0.74%)
Nov 06, 2020 158.85 161.94 157.80 161.13 745,100 +2.92(+1.85%)
Nov 05, 2020 160.00 162.84 155.50 158.21 766,855 +2.80(+1.80%)
Nov 04, 2020 158.26 160.56 155.24 155.41 728,236 -1.69(-1.08%)
Nov 03, 2020 156.06 159.41 155.49 157.10 742,095 +2.80(+1.81%)
Nov 02, 2020 152.00 155.07 151.64 154.30 731,306 +3.79(+2.52%)
Oct 30, 2020 151.30 152.34 149.23 150.51 831,700 -1.65(-1.08%)
Oct 29, 2020 152.92 153.96 150.15 152.16 534,010 -0.84(-0.55%)
Oct 28, 2020 152.76 155.60 152.51 153.00 874,739 -1.62(-1.05%)
Oct 27, 2020 154.36 156.18 153.67 154.62 621,052 +0.61(+0.40%)
Oct 26, 2020 154.30 155.02 152.00 154.01 676,191 -0.07(-0.05%)
Oct 23, 2020 153.88 154.68 152.99 154.08 423,600 +0.47(+0.31%)
Oct 22, 2020 153.05 153.96 152.34 153.61 455,532 +1.36(+0.89%)
Oct 21, 2020 153.42 154.09 151.85 152.25 818,398 -0.90(-0.59%)
Oct 20, 2020 155.29 155.29 152.61 153.15 725,575 -1.37(-0.89%)
Oct 19, 2020 156.26 157.54 153.98 154.52 1,175,062 -1.20(-0.77%)
Oct 16, 2020 156.58 156.65 155.50 155.72 1,120,100 -0.14(-0.09%)
Oct 15, 2020 154.54 157.17 153.55 155.86 513,891 +0.10(+0.06%)
Oct 14, 2020 155.62 157.39 154.54 155.76 581,917 -0.32(-0.21%)
Oct 13, 2020 156.33 156.35 154.50 156.08 592,872 -2.24(-1.41%)
Oct 12, 2020 156.65 160.00 156.29 158.32 570,963 +2.57(+1.65%)
Oct 09, 2020 156.21 157.27 154.61 155.75 651,900 -0.10(-0.06%)
Oct 08, 2020 155.00 156.39 154.08 155.85 554,396 +1.34(+0.87%)
Oct 07, 2020 153.94 155.46 152.91 154.51 942,414 +2.02(+1.32%)
Oct 06, 2020 151.85 153.74 150.87 152.49 718,351 +0.60(+0.40%)
Oct 05, 2020 149.25 152.15 148.59 151.89 707,035 +2.93(+1.97%)
Oct 02, 2020 147.52 149.97 146.87 148.96 751,200 +0.39(+0.26%)
Oct 01, 2020 145.56 148.86 145.44 148.57 1,478,183 +3.69(+2.55%)
Sep 30, 2020 144.63 146.28 144.14 144.88 1,099,637 +1.18(+0.82%)
Sep 29, 2020 144.75 145.10 142.88 143.70 565,134 -0.85(-0.59%)
Sep 28, 2020 144.47 146.06 143.65 144.55 599,170 +0.32(+0.22%)
Sep 25, 2020 139.54 144.37 139.54 144.23 898,000 +3.57(+2.54%)
Sep 24, 2020 138.92 141.95 138.51 140.66 902,957 +2.61(+1.89%)
Sep 23, 2020 140.65 141.21 138.04 138.05 585,711 -2.12(-1.51%)
Sep 22, 2020 140.24 141.47 138.91 140.17 718,092 +0.45(+0.32%)
Sep 21, 2020 137.94 140.08 137.01 139.72 746,889 +1.44(+1.04%)
Sep 18, 2020 140.75 141.84 138.00 138.28 1,420,900 -2.74(-1.94%)
Sep 17, 2020 142.33 142.97 139.71 141.02 733,381 -1.75(-1.23%)
Sep 16, 2020 143.85 145.51 142.59 142.77 678,183 -0.82(-0.57%)
Sep 15, 2020 144.16 144.84 142.85 143.59 812,927 +0.71(+0.50%)
Sep 14, 2020 142.14 143.82 141.25 142.88 684,579 +1.78(+1.26%)
Sep 11, 2020 141.56 141.77 140.28 141.10 482,500 +0.33(+0.23%)
Sep 10, 2020 142.74 143.42 140.71 140.77 575,463 -2.43(-1.70%)
Sep 09, 2020 142.02 145.12 142.02 143.20 667,589 +2.43(+1.73%)
Sep 08, 2020 143.00 143.21 140.14 140.77 771,677 -2.40(-1.68%)
Sep 04, 2020 142.70 144.01 141.63 143.17 954,200 +0.69(+0.48%)
Sep 03, 2020 144.64 146.30 141.30 142.48 717,315 -1.67(-1.16%)
Sep 02, 2020 140.40 144.93 139.75 144.15 934,608 +3.98(+2.84%)
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.