December 15th, 2015

American Water Works (NY: AWK )

160.91 USD +0.01 (+0.01%)
Official Closing Price Updated: 7:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 76.49 78.73 76.27 78.00 1,766,442 +1.55(+2.03%)
Feb 27, 2017 76.22 76.75 75.78 76.45 830,273 +0.15(+0.20%)
Feb 24, 2017 75.71 76.69 75.71 76.30 866,151 +0.73(+0.97%)
Feb 23, 2017 75.01 75.74 74.98 75.57 993,447 +0.65(+0.87%)
Feb 22, 2017 75.00 75.24 73.05 74.92 1,212,718 +0.54(+0.73%)
Feb 21, 2017 73.81 74.44 73.63 74.38 1,024,738 +0.57(+0.77%)
Feb 17, 2017 73.81 73.81 73.81 0 +0.37(+0.50%)
Feb 16, 2017 73.12 73.73 73.01 73.44 625,369 +0.43(+0.59%)
Feb 15, 2017 72.47 73.04 71.89 73.01 670,219 +0.20(+0.27%)
Feb 14, 2017 72.92 73.22 72.53 72.81 777,097 -0.41(-0.56%)
Feb 13, 2017 73.38 73.70 72.98 73.22 650,449 -0.24(-0.33%)
Feb 10, 2017 72.87 73.47 72.55 73.46 701,237 +0.61(+0.84%)
Feb 09, 2017 72.93 73.12 72.46 72.85 716,543 -0.08(-0.11%)
Feb 08, 2017 72.23 73.15 71.94 72.93 790,817 +0.84(+1.17%)
Feb 07, 2017 72.05 72.23 71.79 72.09 783,496 +0.00(+0.00%)
Feb 06, 2017 72.54 72.54 71.89 72.09 857,454 -0.32(-0.44%)
Feb 03, 2017 72.69 72.97 72.07 72.41 736,060 -0.58(-0.79%)
Feb 02, 2017 71.91 73.04 71.76 72.99 1,099,677 +1.19(+1.66%)
Feb 01, 2017 72.90 72.92 71.63 71.80 1,315,579 -1.64(-2.23%)
Jan 31, 2017 71.95 73.47 71.89 73.44 1,062,527 +1.53(+2.13%)
Jan 30, 2017 71.92 72.36 71.55 71.91 1,073,942 -0.40(-0.55%)
Jan 27, 2017 72.30 72.50 72.01 72.31 869,258 +0.12(+0.17%)
Jan 26, 2017 71.67 72.43 71.50 72.19 941,469 +0.47(+0.66%)
Jan 25, 2017 71.44 71.88 71.00 71.72 1,202,821 -0.19(-0.26%)
Jan 24, 2017 71.77 72.00 71.31 71.91 819,124 +0.14(+0.20%)
Jan 23, 2017 72.01 72.21 71.48 71.77 743,483 -0.16(-0.22%)
Jan 20, 2017 71.82 72.40 71.58 71.93 813,024 +0.06(+0.08%)
Jan 19, 2017 71.81 72.52 71.73 71.87 834,881 -0.73(-1.01%)
Jan 18, 2017 72.01 72.64 71.57 72.60 1,361,384 +0.53(+0.74%)
Jan 17, 2017 71.11 72.33 71.01 72.07 957,290 +1.25(+1.77%)
Jan 13, 2017 70.82 70.82 70.82 0 +0.13(+0.18%)
Jan 12, 2017 70.60 70.87 69.96 70.69 949,183 +0.12(+0.17%)
Jan 11, 2017 70.66 71.25 70.32 70.57 946,116 -0.15(-0.21%)
Jan 10, 2017 71.21 71.25 70.52 70.72 1,088,025 -0.63(-0.88%)
Jan 09, 2017 72.88 73.00 71.19 71.35 794,225 -1.49(-2.05%)
Jan 06, 2017 72.65 73.07 72.45 72.84 919,790 -0.09(-0.12%)
Jan 05, 2017 72.69 73.21 71.72 72.93 763,109 +0.12(+0.16%)
Jan 04, 2017 72.49 73.00 72.16 72.81 639,987 +0.56(+0.78%)
Jan 03, 2017 72.37 72.45 71.51 72.25 806,727 -0.11(-0.15%)
Dec 30, 2016 72.36 72.36 72.36 0 -0.36(-0.50%)
Dec 29, 2016 71.98 72.79 71.76 72.72 794,432 +0.74(+1.03%)
Dec 28, 2016 73.12 73.22 71.90 71.98 595,213 -1.10(-1.51%)
Dec 27, 2016 72.75 73.19 72.58 73.08 507,908 +0.13(+0.18%)
Dec 23, 2016 72.95 72.95 72.95 0 +0.51(+0.70%)
Dec 22, 2016 72.83 73.17 72.33 72.44 799,397 -0.36(-0.49%)
Dec 21, 2016 73.36 73.97 72.78 72.80 922,732 -0.39(-0.53%)
Dec 20, 2016 73.51 74.32 73.05 73.19 1,194,345 -0.12(-0.16%)
Dec 19, 2016 73.09 73.52 72.31 73.31 795,215 +0.43(+0.59%)
Dec 16, 2016 72.45 73.09 71.92 72.88 2,626,043 +0.90(+1.25%)
Dec 15, 2016 71.89 72.32 71.51 71.98 1,179,511 +0.04(+0.06%)
Dec 14, 2016 74.54 74.88 71.87 71.94 1,171,794 -2.21(-2.98%)
Dec 13, 2016 73.70 74.57 73.70 74.15 1,244,832 +0.41(+0.56%)
Dec 12, 2016 72.50 73.75 72.50 73.74 1,108,878 +0.72(+0.99%)
Dec 09, 2016 73.16 73.25 72.38 73.02 987,614 -0.03(-0.04%)
Dec 08, 2016 72.12 73.13 71.59 73.05 961,807 +0.39(+0.54%)
Dec 07, 2016 72.38 73.03 72.24 72.66 1,056,248 +0.44(+0.61%)
Dec 06, 2016 72.50 72.84 71.96 72.22 1,067,917 -0.30(-0.41%)
Dec 05, 2016 72.13 72.55 70.98 72.52 845,045 +0.00(+0.00%)
Dec 02, 2016 72.23 72.84 72.07 72.52 1,142,861 +0.80(+1.12%)
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.