December 15th, 2015

American Water Works (NY: AWK )

153.73 USD +0.60 (+0.39%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 83.91 84.63 83.07 83.14 872,649 -1.07(-1.27%)
May 30, 2018 83.75 84.68 83.53 84.21 621,594 +0.29(+0.35%)
May 29, 2018 82.97 84.52 82.78 83.92 1,052,516 +0.93(+1.12%)
May 25, 2018 82.99 82.99 82.99 0 +0.94(+1.15%)
May 24, 2018 81.17 82.16 80.83 82.05 1,016,186 +1.11(+1.37%)
May 23, 2018 80.64 81.15 80.56 80.94 644,680 +0.43(+0.53%)
May 22, 2018 80.81 81.13 80.40 80.51 630,377 -0.02(-0.02%)
May 21, 2018 80.52 80.87 80.05 80.53 753,515 +0.08(+0.10%)
May 18, 2018 80.61 80.88 79.93 80.45 765,669 +0.11(+0.14%)
May 17, 2018 80.10 80.60 79.95 80.34 723,425 -0.18(-0.22%)
May 16, 2018 81.53 81.75 80.32 80.52 691,835 -0.96(-1.18%)
May 15, 2018 82.40 82.56 81.03 81.48 806,483 -1.19(-1.44%)
May 14, 2018 83.48 83.83 82.49 82.67 838,093 -0.81(-0.97%)
May 11, 2018 83.90 83.90 83.04 83.48 480,846 -0.26(-0.31%)
May 10, 2018 83.40 83.82 82.90 83.74 607,427 +0.51(+0.61%)
May 09, 2018 83.19 83.37 82.45 83.23 853,389 +0.22(+0.27%)
May 08, 2018 84.21 84.62 82.83 83.01 629,841 -1.79(-2.11%)
May 07, 2018 85.80 85.80 84.52 84.80 647,764 -0.92(-1.07%)
May 04, 2018 85.20 85.95 84.61 85.72 555,799 +0.43(+0.50%)
May 03, 2018 86.02 86.45 84.11 85.29 1,107,425 -0.94(-1.09%)
May 02, 2018 86.46 86.70 85.56 86.23 916,679 -0.40(-0.46%)
May 01, 2018 86.38 86.80 86.11 86.63 571,359 +0.05(+0.06%)
Apr 30, 2018 86.91 87.19 86.37 86.58 745,378 -0.20(-0.23%)
Apr 27, 2018 85.87 86.99 85.81 86.78 936,602 +0.89(+1.04%)
Apr 26, 2018 85.12 86.03 84.32 85.89 679,919 +1.14(+1.35%)
Apr 25, 2018 84.54 85.15 84.01 84.75 504,266 -0.02(-0.02%)
Apr 24, 2018 84.53 85.24 84.03 84.77 828,182 +0.49(+0.58%)
Apr 23, 2018 83.64 84.29 83.18 84.28 575,455 +0.61(+0.73%)
Apr 20, 2018 83.69 83.88 83.17 83.67 834,581 +0.01(+0.01%)
Apr 19, 2018 83.53 83.90 83.15 83.66 896,870 -0.02(-0.02%)
Apr 18, 2018 84.13 84.57 83.68 83.68 959,530 -0.39(-0.46%)
Apr 17, 2018 83.03 84.45 82.80 84.07 1,032,154 +1.45(+1.76%)
Apr 16, 2018 82.00 83.00 81.85 82.62 1,254,355 +1.76(+2.18%)
Apr 13, 2018 81.04 81.58 80.65 80.86 934,656 +0.21(+0.26%)
Apr 12, 2018 80.90 81.47 80.25 80.65 2,152,584 -1.16(-1.42%)
Apr 11, 2018 81.58 82.23 81.33 81.81 794,302 +0.01(+0.01%)
Apr 10, 2018 82.42 82.65 81.67 81.80 747,660 -0.34(-0.41%)
Apr 09, 2018 81.87 82.72 81.45 82.14 728,389 +0.22(+0.27%)
Apr 06, 2018 82.23 82.74 81.82 81.92 1,216,387 -0.19(-0.23%)
Apr 05, 2018 81.32 82.21 80.21 82.11 734,055 +0.91(+1.12%)
Apr 04, 2018 80.82 81.45 80.26 81.20 763,448 +0.04(+0.05%)
Apr 03, 2018 81.10 81.55 80.51 81.16 1,058,245 -0.04(-0.05%)
Apr 02, 2018 82.29 82.32 80.46 81.20 927,673 -0.93(-1.13%)
Mar 29, 2018 82.13 82.13 82.13 0 +0.94(+1.16%)
Mar 28, 2018 80.81 81.43 80.57 81.19 846,725 +0.50(+0.62%)
Mar 27, 2018 80.00 81.69 79.25 80.69 1,111,371 +0.82(+1.03%)
Mar 26, 2018 79.41 80.01 78.89 79.87 742,440 +0.64(+0.81%)
Mar 23, 2018 80.76 81.62 79.02 79.23 784,694 -0.92(-1.15%)
Mar 22, 2018 80.90 82.07 80.10 80.15 791,227 -0.70(-0.87%)
Mar 21, 2018 81.43 82.04 80.59 80.85 570,641 -0.57(-0.70%)
Mar 20, 2018 81.51 81.97 81.20 81.42 645,376 -0.10(-0.12%)
Mar 19, 2018 82.16 82.59 80.92 81.52 1,002,807 -0.64(-0.78%)
Mar 16, 2018 81.68 82.40 81.48 82.16 1,952,223 +0.69(+0.85%)
Mar 15, 2018 81.31 82.23 81.20 81.47 785,287 +0.27(+0.33%)
Mar 14, 2018 81.04 81.82 80.56 81.20 904,716 +0.45(+0.56%)
Mar 13, 2018 82.49 82.67 80.63 80.75 916,451 -1.45(-1.76%)
Mar 12, 2018 81.35 82.39 81.32 82.20 959,385 +0.84(+1.03%)
Mar 09, 2018 80.93 81.38 80.46 81.36 665,894 +0.56(+0.69%)
Mar 08, 2018 80.50 81.07 80.25 80.80 935,767 +0.62(+0.77%)
Mar 07, 2018 80.52 79.15 80.18 1,061,772 +0.49(+0.61%)
Mar 06, 2018 80.15 80.37 79.51 79.69 1,063,802 -0.50(-0.62%)
Mar 05, 2018 78.73 80.88 78.66 80.19 1,992,421 +1.31(+1.66%)
Mar 02, 2018 78.96 80.14 78.15 78.88 1,373,786 -0.27(-0.34%)
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.