December 15th, 2015

American Water Works (NY: AWK )

159.27 USD +1.27 (+0.80%)
Streaming Delayed Price Updated: 1:36 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 154.00 154.81 152.14 153.38 1,059,733 -0.35(-0.23%)
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 158.26 160.56 155.24 155.41 728,136 -1.69(-1.08%)
Nov 03, 2020 156.06 159.41 155.49 157.10 742,095 +2.80(+1.81%)
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.