December 15th, 2015

American Water Works (NY: AWK )

159.72 USD +1.72 (+1.09%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 39.42 39.61 39.25 39.45 1,055,335 +0.08(+0.20%)
Feb 27, 2013 39.58 39.63 38.70 39.37 793,301 -0.06(-0.15%)
Feb 26, 2013 39.36 39.74 39.20 39.43 706,563 -0.39(-0.98%)
Feb 22, 2013 39.51 39.83 39.38 39.82 483,168 +0.37(+0.94%)
Feb 21, 2013 39.47 39.83 39.28 39.45 496,787 -0.08(-0.20%)
Feb 20, 2013 39.56 39.83 39.47 39.53 655,121 -0.22(-0.55%)
Feb 19, 2013 39.24 39.75 39.15 39.75 825,649 +0.58(+1.48%)
Feb 15, 2013 39.10 39.19 38.86 39.17 593,013 +0.02(+0.05%)
Feb 14, 2013 39.30 39.43 39.09 39.15 353,335 -0.26(-0.66%)
Feb 13, 2013 39.46 39.50 39.20 39.41 461,942 +0.19(+0.48%)
Feb 12, 2013 39.01 39.30 38.89 39.22 476,262 +0.18(+0.46%)
Feb 11, 2013 39.16 39.35 38.95 39.04 625,700 -0.14(-0.36%)
Feb 08, 2013 38.99 39.23 38.80 39.18 586,961 +0.19(+0.49%)
Feb 07, 2013 38.90 39.33 38.46 38.99 830,109 +0.45(+1.17%)
Feb 06, 2013 38.07 38.56 38.05 38.54 1,210,510 +0.47(+1.23%)
Feb 04, 2013 38.17 38.37 38.06 38.07 869,105 -0.34(-0.89%)
Feb 01, 2013 38.52 38.66 38.32 38.41 1,061,207 +0.13(+0.34%)
Jan 31, 2013 38.33 38.59 38.23 38.28 1,014,401 -0.18(-0.47%)
Jan 30, 2013 38.50 38.75 38.30 38.46 1,384,003 -0.06(-0.16%)
Jan 29, 2013 37.85 38.58 37.85 38.52 2,125,052 +0.73(+1.93%)
Jan 28, 2013 37.45 37.95 37.16 37.79 1,748,179 +0.39(+1.04%)
Jan 25, 2013 38.54 38.90 36.96 37.40 3,730,620 -1.19(-3.08%)
Jan 24, 2013 38.29 38.69 38.05 38.59 699,302 +0.25(+0.65%)
Jan 23, 2013 38.14 38.39 38.09 38.34 481,004 +0.07(+0.18%)
Jan 22, 2013 38.09 38.50 37.87 38.27 626,291 +0.36(+0.95%)
Jan 18, 2013 37.87 37.99 37.74 37.91 681,132 +0.16(+0.42%)
Jan 17, 2013 37.81 37.87 37.54 37.75 711,242 +0.07(+0.19%)
Jan 16, 2013 37.70 37.86 37.37 37.68 662,230 -0.15(-0.40%)
Jan 15, 2013 37.81 37.92 37.70 37.83 712,239 -0.10(-0.26%)
Jan 14, 2013 38.32 38.33 37.79 37.93 871,998 -0.42(-1.10%)
Jan 11, 2013 37.67 38.40 37.65 38.35 739,144 +0.74(+1.97%)
Jan 10, 2013 37.56 37.96 37.44 37.61 831,278 +0.19(+0.51%)
Jan 09, 2013 37.41 37.54 37.30 37.42 843,464 +0.09(+0.24%)
Jan 08, 2013 37.44 37.67 37.30 37.33 1,001,366 -0.16(-0.43%)
Jan 07, 2013 38.00 38.03 37.43 37.49 1,046,167 -0.65(-1.70%)
Jan 04, 2013 38.06 38.26 38.00 38.14 819,942 +0.03(+0.08%)
Jan 03, 2013 38.12 38.23 37.79 38.11 945,485 +0.11(+0.29%)
Jan 02, 2013 37.58 38.00 37.13 38.00 1,099,484 +0.87(+2.34%)
Dec 31, 2012 36.78 37.24 36.56 37.13 947,720 +0.39(+1.06%)
Dec 28, 2012 36.84 37.03 36.62 36.74 605,422 -0.06(-0.16%)
Dec 27, 2012 36.81 37.09 36.57 36.80 762,740 -0.07(-0.19%)
Dec 26, 2012 37.30 37.30 36.74 36.87 698,119 -0.42(-1.13%)
Dec 24, 2012 36.98 37.41 36.76 37.29 342,433 +0.24(+0.65%)
Dec 21, 2012 36.93 37.29 36.67 37.05 2,560,035 -0.08(-0.22%)
Dec 20, 2012 37.28 37.35 37.00 37.13 1,098,323 -0.15(-0.40%)
Dec 19, 2012 37.68 37.77 37.15 37.28 1,562,885 -0.47(-1.25%)
Dec 18, 2012 37.82 38.16 37.58 37.75 922,745 -0.27(-0.71%)
Dec 17, 2012 37.55 38.07 37.31 38.02 1,096,402 +0.57(+1.52%)
Dec 14, 2012 37.69 37.83 37.36 37.45 723,134 -0.33(-0.87%)
Dec 13, 2012 38.13 38.16 37.62 37.78 781,815 -0.39(-1.02%)
Dec 12, 2012 38.11 38.50 37.94 38.17 974,371 +0.25(+0.66%)
Dec 11, 2012 38.17 38.24 37.65 37.92 728,564 -0.15(-0.39%)
Dec 10, 2012 37.87 38.19 37.71 38.07 639,824 +0.31(+0.82%)
Dec 07, 2012 37.72 37.89 37.46 37.76 543,954 +0.14(+0.37%)
Dec 06, 2012 38.00 38.00 37.33 37.62 916,706 -0.30(-0.79%)
Dec 05, 2012 37.88 37.97 37.24 37.92 1,062,519 -0.05(-0.13%)
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.