December 15th, 2015

American Water Works (NY: AWK )

153.20 USD -2.02 (-1.30%)
Official Closing Price Updated: 7:00 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 90.06 90.81 89.29 90.77 585,700 +0.75(+0.83%)
Dec 28, 2018 89.80 90.81 89.36 90.02 755,000 +0.61(+0.68%)
Dec 27, 2018 88.29 89.41 86.97 89.41 1,160,539 +0.88(+0.99%)
Dec 26, 2018 86.47 88.54 85.89 88.53 1,240,613 +2.22(+2.57%)
Dec 24, 2018 91.13 91.28 86.27 86.31 576,200 -4.88(-5.35%)
Dec 21, 2018 93.36 95.14 91.10 91.19 2,376,200 -1.67(-1.80%)
Dec 20, 2018 92.43 94.18 91.72 92.86 1,413,129 +0.27(+0.29%)
Dec 19, 2018 92.87 93.56 91.39 92.59 1,213,347 -0.09(-0.10%)
Dec 18, 2018 94.02 94.64 92.22 92.68 1,672,423 -0.90(-0.96%)
Dec 17, 2018 97.57 97.60 93.17 93.58 1,265,838 -3.56(-3.66%)
Dec 14, 2018 97.38 97.80 95.75 97.14 1,289,700 -0.52(-0.53%)
Dec 13, 2018 97.26 98.14 97.11 97.66 918,185 +0.54(+0.56%)
Dec 12, 2018 96.88 97.61 96.84 97.12 1,821,500 +0.64(+0.66%)
Dec 11, 2018 97.46 97.92 96.34 96.48 1,198,746 -0.98(-1.01%)
Dec 10, 2018 98.05 98.05 95.98 97.46 840,969 -0.34(-0.35%)
Dec 07, 2018 97.04 98.18 96.29 97.80 1,141,600 +0.48(+0.49%)
Dec 06, 2018 96.32 97.34 95.44 97.32 1,469,535 +1.54(+1.61%)
Dec 04, 2018 95.59 97.35 95.45 95.78 1,300,700 +0.08(+0.08%)
Dec 03, 2018 94.84 95.75 93.73 95.70 1,310,197 +0.29(+0.30%)
Nov 30, 2018 92.58 95.41 92.51 95.41 2,473,700 +2.93(+3.17%)
Nov 29, 2018 92.66 93.08 91.79 92.48 882,894 -0.14(-0.15%)
Nov 28, 2018 92.31 92.82 91.95 92.62 977,690 +0.51(+0.55%)
Nov 27, 2018 92.30 92.43 91.59 92.11 1,117,998 -0.14(-0.15%)
Nov 26, 2018 92.10 92.35 91.40 92.25 898,659 +0.15(+0.16%)
Nov 23, 2018 91.60 92.46 91.12 92.10 425,500 +0.55(+0.60%)
Nov 21, 2018 91.55 91.55 91.55 0 -1.47(-1.58%)
Nov 20, 2018 93.87 94.41 92.74 93.02 869,840 -0.47(-0.50%)
Nov 19, 2018 93.48 94.45 92.97 93.49 750,952 +0.24(+0.26%)
Nov 16, 2018 92.76 93.55 92.62 93.25 870,900 +1.17(+1.27%)
Nov 15, 2018 90.14 92.11 89.23 92.08 862,706 +1.70(+1.88%)
Nov 14, 2018 91.01 91.45 90.11 90.38 734,002 -0.76(-0.83%)
Nov 13, 2018 91.41 91.72 90.60 91.14 652,768 -0.14(-0.15%)
Nov 12, 2018 89.48 92.13 89.40 91.28 840,347 +1.67(+1.86%)
Nov 09, 2018 88.68 89.96 88.27 89.61 704,300 +0.72(+0.81%)
Nov 08, 2018 89.65 90.16 88.32 88.89 819,936 -1.20(-1.33%)
Nov 07, 2018 89.62 90.36 89.47 90.09 767,304 +0.99(+1.11%)
Nov 06, 2018 88.18 89.17 88.02 89.10 436,562 +0.89(+1.01%)
Nov 05, 2018 87.58 88.29 87.50 88.21 789,151 +0.83(+0.95%)
Nov 02, 2018 88.23 88.55 86.60 87.38 839,400 -0.95(-1.08%)
Nov 01, 2018 89.37 89.81 86.96 88.33 980,510 -0.20(-0.23%)
Oct 31, 2018 90.00 90.09 88.42 88.53 1,183,083 -1.65(-1.83%)
Oct 30, 2018 89.93 90.24 88.88 90.18 1,011,236 +0.67(+0.75%)
Oct 29, 2018 88.58 90.05 88.58 89.51 995,104 +1.28(+1.45%)
Oct 26, 2018 90.35 90.68 87.45 88.23 1,059,300 -1.70(-1.89%)
Oct 25, 2018 91.24 91.35 89.76 89.93 1,092,611 -1.75(-1.91%)
Oct 24, 2018 90.12 92.79 89.84 91.68 1,063,867 +1.73(+1.92%)
Oct 23, 2018 91.54 92.21 89.61 89.95 1,218,805 -1.58(-1.73%)
Oct 22, 2018 92.00 92.38 91.10 91.53 974,882 -0.41(-0.45%)
Oct 19, 2018 90.70 92.37 90.57 91.94 818,500 +1.49(+1.65%)
Oct 18, 2018 90.42 90.92 90.02 90.45 645,632 +0.50(+0.56%)
Oct 17, 2018 89.94 90.58 89.47 89.95 933,637 -0.10(-0.11%)
Oct 16, 2018 88.12 90.20 87.67 90.05 662,117 +2.05(+2.33%)
Oct 15, 2018 87.75 88.70 87.58 88.00 691,317 +0.27(+0.31%)
Oct 12, 2018 87.66 88.12 86.88 87.73 970,700 +0.28(+0.32%)
Oct 11, 2018 90.79 90.97 87.43 87.45 1,220,901 -3.04(-3.36%)
Oct 10, 2018 90.37 91.96 90.36 90.49 985,233 -0.08(-0.09%)
Oct 09, 2018 90.07 90.68 89.72 90.57 781,887 +0.64(+0.71%)
Oct 08, 2018 89.23 90.47 89.23 89.93 613,357 +0.89(+1.00%)
Oct 05, 2018 87.63 89.45 87.63 89.04 586,800 +1.37(+1.56%)
Oct 04, 2018 87.49 87.76 86.76 87.67 609,527 +0.01(+0.01%)
Oct 03, 2018 88.33 88.92 86.82 87.66 717,103 -0.69(-0.78%)
Oct 02, 2018 87.82 88.59 87.80 88.35 458,964 +0.82(+0.94%)
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.