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 (%)
Dec 29, 2017 91.49 91.49 91.49 0 -0.13(-0.14%)
Dec 28, 2017 91.34 91.69 90.49 91.62 855,289 +0.78(+0.86%)
Dec 27, 2017 90.57 91.82 90.25 90.84 907,571 +0.42(+0.46%)
Dec 26, 2017 90.58 91.72 90.36 90.42 795,742 -0.09(-0.10%)
Dec 22, 2017 89.86 90.86 89.64 90.51 640,682 +0.81(+0.90%)
Dec 21, 2017 89.21 90.09 88.82 89.70 1,094,088 +0.36(+0.40%)
Dec 20, 2017 89.12 89.85 88.99 89.34 695,659 +0.34(+0.38%)
Dec 19, 2017 90.78 90.78 89.00 89.00 560,598 -1.49(-1.65%)
Dec 18, 2017 90.77 91.42 90.07 90.49 785,636 -0.33(-0.36%)
Dec 15, 2017 91.04 91.78 90.74 90.82 1,782,902 +0.47(+0.52%)
Dec 14, 2017 89.90 90.89 88.85 90.35 1,463,837 +0.42(+0.47%)
Dec 13, 2017 89.41 90.64 89.30 89.93 964,012 +0.61(+0.68%)
Dec 12, 2017 89.32 91.99 89.30 89.32 1,270,829 -2.93(-3.18%)
Dec 11, 2017 91.55 92.37 90.49 92.25 1,291,793 +0.73(+0.80%)
Dec 08, 2017 91.05 91.55 90.69 91.52 610,302 +0.44(+0.48%)
Dec 07, 2017 90.69 91.10 90.30 91.08 515,845 +0.14(+0.15%)
Dec 06, 2017 90.96 91.20 90.33 90.94 536,134 +0.28(+0.31%)
Dec 05, 2017 91.50 91.72 90.44 90.66 621,828 -0.66(-0.72%)
Dec 04, 2017 91.39 91.39 90.82 91.32 1,026,677 +0.10(+0.11%)
Dec 01, 2017 91.71 91.97 90.57 91.22 701,546 -0.34(-0.37%)
Nov 30, 2017 90.46 91.78 90.34 91.56 899,864 +1.21(+1.34%)
Nov 29, 2017 89.44 90.67 89.03 90.35 688,881 +0.78(+0.87%)
Nov 28, 2017 89.61 89.70 89.03 89.57 788,311 +0.37(+0.41%)
Nov 27, 2017 88.63 89.45 88.63 89.20 695,664 +0.46(+0.52%)
Nov 24, 2017 88.80 89.26 88.58 88.74 198,417 +0.08(+0.09%)
Nov 22, 2017 88.50 88.95 88.11 88.66 646,638 +0.08(+0.09%)
Nov 21, 2017 88.50 89.06 88.33 88.58 730,213 +0.20(+0.23%)
Nov 20, 2017 89.07 89.28 88.18 88.38 1,081,653 -0.64(-0.72%)
Nov 17, 2017 89.49 89.74 88.68 89.02 2,047,630 -0.67(-0.75%)
Nov 16, 2017 89.92 89.99 89.30 89.69 754,388 -0.13(-0.14%)
Nov 15, 2017 90.82 91.39 89.78 89.82 1,085,877 -0.89(-0.98%)
Nov 14, 2017 89.36 90.76 89.28 90.71 690,125 +1.19(+1.33%)
Nov 13, 2017 88.66 89.78 88.60 89.52 682,413 +0.78(+0.88%)
Nov 10, 2017 89.05 89.33 88.36 88.74 693,393 -0.57(-0.64%)
Nov 09, 2017 89.74 90.40 88.71 89.31 964,965 -0.93(-1.03%)
Nov 08, 2017 89.85 90.49 89.42 90.24 843,607 +0.24(+0.27%)
Nov 07, 2017 88.86 90.13 88.24 90.00 725,153 +1.39(+1.57%)
Nov 06, 2017 88.71 89.21 88.36 88.61 733,676 -0.15(-0.17%)
Nov 03, 2017 88.60 89.17 88.03 88.76 951,786 -0.69(-0.77%)
Nov 02, 2017 87.99 90.22 87.75 89.45 1,430,309 +2.24(+2.57%)
Nov 01, 2017 88.00 88.05 87.04 87.21 831,858 -0.55(-0.63%)
Oct 31, 2017 87.54 87.99 87.43 87.76 641,256 +0.00(+0.00%)
Oct 30, 2017 87.68 87.93 87.53 87.76 855,294 +0.09(+0.10%)
Oct 27, 2017 87.21 88.20 87.18 87.67 965,519 +0.18(+0.21%)
Oct 26, 2017 87.25 88.15 87.20 87.49 779,060 +0.56(+0.64%)
Oct 25, 2017 86.84 87.01 85.82 86.93 931,491 +0.11(+0.13%)
Oct 24, 2017 87.72 87.96 86.19 86.82 1,268,453 -0.91(-1.04%)
Oct 23, 2017 87.75 87.86 87.38 87.73 785,897 -0.03(-0.03%)
Oct 20, 2017 87.32 87.87 87.13 87.76 1,100,294 +0.52(+0.60%)
Oct 19, 2017 86.50 87.25 86.40 87.24 740,077 +1.02(+1.18%)
Oct 18, 2017 85.89 86.26 85.50 86.22 772,490 +0.19(+0.22%)
Oct 17, 2017 85.12 86.13 85.03 86.03 1,110,745 +0.82(+0.96%)
Oct 16, 2017 85.02 85.36 84.27 85.21 1,123,427 +0.19(+0.22%)
Oct 13, 2017 85.22 85.78 84.80 85.02 909,525 -0.08(-0.09%)
Oct 12, 2017 84.43 85.17 84.24 85.10 1,139,511 +0.66(+0.78%)
Oct 11, 2017 83.91 84.71 83.87 84.44 725,505 +0.37(+0.44%)
Oct 10, 2017 84.09 83.27 84.07 712,899 +0.86(+1.03%)
Oct 09, 2017 82.96 83.54 82.88 83.21 622,044 +0.44(+0.53%)
Oct 06, 2017 82.60 83.02 82.21 82.77 610,969 -0.14(-0.17%)
Oct 05, 2017 82.61 82.93 82.28 82.91 666,606 +0.40(+0.48%)
Oct 04, 2017 81.76 82.61 81.40 82.51 736,336 +0.76(+0.93%)
Oct 03, 2017 81.67 81.76 80.90 81.75 606,238 -0.02(-0.02%)
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.