December 15th, 2015

American Water Works (NY: AWK )

153.13 USD -0.07 (-0.05%)
Official Closing Price Updated: 7:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 101.03 102.07 100.56 101.62 981,337 +0.58(+0.57%)
Feb 27, 2019 100.31 101.43 100.31 101.04 655,899 +0.00(+0.00%)
Feb 26, 2019 101.24 101.27 100.28 101.04 621,718 +0.16(+0.16%)
Feb 25, 2019 101.05 101.33 100.00 100.88 755,607 -0.10(-0.10%)
Feb 22, 2019 100.87 101.25 100.00 100.98 770,600 +0.60(+0.60%)
Feb 21, 2019 98.51 100.47 97.80 100.38 1,188,739 +1.72(+1.74%)
Feb 20, 2019 97.73 98.98 96.64 98.66 1,831,745 -0.04(-0.04%)
Feb 19, 2019 97.90 98.78 97.64 98.70 834,280 +0.65(+0.66%)
Feb 15, 2019 97.74 98.18 97.39 98.05 910,100 +0.80(+0.82%)
Feb 14, 2019 97.74 98.00 97.17 97.25 798,858 -0.19(-0.19%)
Feb 13, 2019 97.30 97.74 96.95 97.44 670,107 -0.23(-0.24%)
Feb 12, 2019 97.96 98.24 96.83 97.67 668,706 +0.07(+0.07%)
Feb 11, 2019 97.06 98.23 97.06 97.60 649,154 -0.14(-0.14%)
Feb 08, 2019 96.65 97.79 96.46 97.74 665,700 +0.87(+0.90%)
Feb 07, 2019 95.19 96.89 94.84 96.87 915,393 +1.72(+1.81%)
Feb 06, 2019 95.62 95.79 94.72 95.15 611,332 -0.71(-0.74%)
Feb 05, 2019 95.50 96.15 94.85 95.86 780,682 +0.28(+0.29%)
Feb 04, 2019 94.89 95.58 93.90 95.58 983,509 +0.37(+0.39%)
Feb 01, 2019 95.72 96.00 94.35 95.21 1,213,800 -0.46(-0.48%)
Jan 31, 2019 94.02 96.14 93.44 95.67 2,127,195 +1.93(+2.06%)
Jan 30, 2019 92.95 94.65 92.93 93.74 1,216,476 +0.66(+0.71%)
Jan 29, 2019 93.20 94.07 92.65 93.08 683,774 +0.06(+0.06%)
Jan 28, 2019 93.34 93.67 92.36 93.02 529,845 -0.25(-0.27%)
Jan 25, 2019 94.16 94.83 93.10 93.27 838,400 -1.37(-1.45%)
Jan 24, 2019 94.38 94.81 93.52 94.64 499,309 +0.40(+0.42%)
Jan 23, 2019 92.70 94.32 92.70 94.24 713,996 +1.47(+1.58%)
Jan 22, 2019 92.42 93.32 92.06 92.77 1,283,857 +0.16(+0.17%)
Jan 18, 2019 92.85 93.30 92.20 92.61 801,200 +0.05(+0.05%)
Jan 17, 2019 91.54 92.93 91.54 92.56 829,772 +0.77(+0.84%)
Jan 16, 2019 91.13 92.10 90.71 91.79 755,016 +0.37(+0.40%)
Jan 15, 2019 90.33 92.57 90.33 91.42 1,064,919 +0.99(+1.09%)
Jan 14, 2019 90.28 90.46 89.51 90.43 1,573,675 -0.21(-0.23%)
Jan 11, 2019 90.94 91.10 90.19 90.64 723,400 -0.12(-0.13%)
Jan 10, 2019 89.31 90.90 89.00 90.76 806,001 +1.77(+1.99%)
Jan 09, 2019 90.00 90.47 88.82 88.99 1,131,624 -1.15(-1.28%)
Jan 08, 2019 89.01 90.26 88.99 90.14 688,106 +1.30(+1.46%)
Jan 07, 2019 89.49 90.06 88.63 88.84 724,708 -0.95(-1.06%)
Jan 04, 2019 88.74 90.05 88.00 89.79 952,300 +0.67(+0.75%)
Jan 03, 2019 88.65 90.46 88.65 89.12 1,241,359 +0.35(+0.39%)
Jan 02, 2019 90.45 90.45 88.18 88.77 981,055 -2.00(-2.20%)
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%)
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.