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 (%)
Mar 31, 2010 21.40 21.80 21.27 21.76 964,347 +0.39(+1.82%)
Mar 30, 2010 21.49 21.57 21.08 21.37 1,025,448 -0.06(-0.28%)
Mar 29, 2010 21.28 21.45 21.14 21.43 506,317 +0.18(+0.85%)
Mar 26, 2010 21.60 21.61 21.12 21.25 1,035,800 -0.26(-1.21%)
Mar 25, 2010 21.74 21.81 21.36 21.51 1,274,251 -0.19(-0.88%)
Mar 24, 2010 21.59 21.78 21.50 21.70 1,263,768 +0.09(+0.42%)
Mar 23, 2010 21.19 21.67 20.96 21.61 1,645,639 +0.50(+2.37%)
Mar 22, 2010 21.14 21.19 20.89 21.11 841,678 -0.14(-0.66%)
Mar 19, 2010 21.23 21.40 20.95 21.25 1,321,485 -0.15(-0.70%)
Mar 18, 2010 21.21 21.50 21.18 21.40 732,595 +0.13(+0.61%)
Mar 17, 2010 21.17 21.33 20.98 21.27 905,869 +0.20(+0.95%)
Mar 16, 2010 21.19 21.25 20.92 21.07 1,044,364 -0.03(-0.14%)
Mar 15, 2010 21.07 21.12 21.01 21.10 1,568,764 +0.14(+0.67%)
Mar 12, 2010 21.14 21.14 20.89 20.96 1,969,969 -0.06(-0.29%)
Mar 11, 2010 20.99 21.09 20.95 21.02 1,320,126 -0.05(-0.24%)
Mar 10, 2010 21.20 21.20 20.99 21.07 840,790 -0.15(-0.71%)
Mar 09, 2010 21.37 21.37 21.00 21.22 935,932 -0.13(-0.61%)
Mar 08, 2010 21.47 21.47 21.17 21.35 877,771 -0.06(-0.28%)
Mar 05, 2010 21.25 21.46 21.12 21.41 929,200 +0.16(+0.75%)
Mar 04, 2010 20.91 21.34 20.91 21.25 1,550,883 +0.33(+1.58%)
Mar 03, 2010 20.75 21.07 20.75 20.92 3,049,246 +0.17(+0.82%)
Mar 02, 2010 21.08 21.08 20.39 20.75 4,386,187 -0.33(-1.57%)
Mar 01, 2010 22.39 22.39 20.72 21.08 5,563,442 -1.18(-5.30%)
Feb 26, 2010 22.28 22.36 22.09 22.26 1,079,780 -0.05(-0.22%)
Feb 25, 2010 22.13 22.34 21.84 22.31 1,211,648 +0.05(+0.22%)
Feb 24, 2010 22.48 22.56 22.12 22.26 639,474 -0.19(-0.85%)
Feb 23, 2010 22.71 22.77 22.32 22.45 916,080 -0.24(-1.06%)
Feb 22, 2010 22.98 23.00 22.65 22.69 431,249 -0.19(-0.83%)
Feb 19, 2010 22.55 22.99 22.45 22.88 1,019,398 +0.37(+1.64%)
Feb 18, 2010 22.26 22.53 22.16 22.51 751,723 +0.30(+1.35%)
Feb 17, 2010 22.21 22.38 22.08 22.21 1,092,637 +0.09(+0.41%)
Feb 16, 2010 22.19 22.20 21.99 22.12 759,877 -0.04(-0.18%)
Feb 12, 2010 21.74 22.16 22.16 22.16 906,600 +0.34(+1.56%)
Feb 11, 2010 21.60 21.93 21.40 21.82 1,096,905 +0.25(+1.16%)
Feb 10, 2010 21.38 21.61 21.20 21.57 681,835 +0.17(+0.79%)
Feb 09, 2010 21.70 21.90 21.37 21.40 811,267 -0.21(-0.97%)
Feb 08, 2010 21.67 21.88 21.53 21.61 668,916 -0.07(-0.32%)
Feb 05, 2010 21.84 21.92 21.34 21.68 836,188 -0.07(-0.32%)
Feb 04, 2010 22.11 22.30 21.75 21.75 1,156,320 -0.61(-2.73%)
Feb 03, 2010 22.10 22.36 21.77 22.36 933,247 +0.26(+1.18%)
Feb 02, 2010 22.22 22.41 22.03 22.10 816,119 +0.13(+0.59%)
Feb 01, 2010 21.89 22.18 21.83 21.97 878,289 +0.17(+0.78%)
Jan 29, 2010 21.67 22.02 21.57 21.80 1,422,992 +0.14(+0.65%)
Jan 28, 2010 22.02 22.10 21.66 21.66 1,203,691 -0.36(-1.63%)
Jan 27, 2010 22.00 22.20 21.75 22.02 1,078,029 +0.00(+0.00%)
Jan 26, 2010 21.85 22.18 21.39 22.02 659,944 -0.13(-0.59%)
Jan 25, 2010 22.23 22.37 21.96 22.15 1,004,711 +0.09(+0.41%)
Jan 22, 2010 22.17 22.18 21.64 22.06 1,491,353 -0.05(-0.23%)
Jan 21, 2010 22.47 22.62 22.09 22.11 1,280,342 -0.34(-1.51%)
Jan 20, 2010 22.59 22.60 22.21 22.45 1,438,753 -0.05(-0.22%)
Jan 19, 2010 22.69 22.81 22.50 22.50 779,435 -0.10(-0.44%)
Jan 15, 2010 23.06 22.60 22.60 22.60 996,700 -0.38(-1.65%)
Jan 14, 2010 23.12 23.15 22.88 22.98 1,173,619 -0.24(-1.03%)
Jan 13, 2010 23.08 23.32 23.00 23.22 703,581 +0.10(+0.43%)
Jan 12, 2010 23.25 23.25 23.00 23.12 1,117,469 -0.11(-0.47%)
Jan 11, 2010 23.00 23.77 22.94 23.23 2,313,460 +0.23(+1.00%)
Jan 08, 2010 23.10 23.18 22.82 23.00 1,359,024 -0.05(-0.22%)
Jan 07, 2010 23.12 23.15 22.90 23.05 1,353,143 +0.05(+0.22%)
Jan 06, 2010 22.89 23.15 22.83 23.00 2,089,315 +0.12(+0.52%)
Jan 05, 2010 22.67 22.91 22.58 22.88 1,843,513 +0.23(+1.02%)
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.