December 15th, 2015

American Water Works (NY: AWK )

154.30 USD +0.92 (+0.60%)
Official Closing Price Updated: 7:12 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 112.01 113.26 111.83 113.02 1,081,000 +1.08(+0.96%)
May 30, 2019 111.66 112.60 111.50 111.94 553,420 +0.16(+0.14%)
May 29, 2019 113.58 113.58 111.58 111.78 980,363 -1.56(-1.38%)
May 28, 2019 114.16 114.50 113.00 113.34 1,516,587 -0.35(-0.31%)
May 24, 2019 113.50 114.26 113.46 113.69 670,700 +0.37(+0.33%)
May 23, 2019 112.82 113.92 112.80 113.32 751,387 +0.50(+0.44%)
May 22, 2019 111.64 112.86 111.25 112.82 715,909 +1.40(+1.26%)
May 21, 2019 111.57 112.52 111.28 111.42 787,761 +0.14(+0.13%)
May 20, 2019 112.13 112.60 110.96 111.28 861,772 -0.76(-0.68%)
May 17, 2019 111.10 112.52 111.10 112.04 941,800 +0.87(+0.78%)
May 16, 2019 109.88 111.66 109.71 111.17 704,300 +0.91(+0.83%)
May 15, 2019 110.10 111.28 109.96 110.26 836,470 +0.42(+0.38%)
May 14, 2019 110.83 111.08 109.78 109.84 1,063,775 -0.85(-0.77%)
May 13, 2019 108.03 111.01 107.79 110.69 1,857,857 +2.42(+2.24%)
May 10, 2019 105.68 108.30 105.56 108.27 776,000 +1.99(+1.87%)
May 09, 2019 105.90 106.46 105.38 106.28 536,417 +0.42(+0.40%)
May 08, 2019 107.09 107.27 105.73 105.86 653,111 -1.22(-1.14%)
May 07, 2019 107.16 107.58 106.74 107.08 748,358 -0.13(-0.12%)
May 06, 2019 107.55 108.21 106.74 107.21 664,610 -0.17(-0.16%)
May 03, 2019 106.94 107.59 106.48 107.38 609,800 +0.70(+0.66%)
May 02, 2019 106.66 107.07 105.26 106.68 950,888 -0.42(-0.39%)
May 01, 2019 107.80 108.32 106.90 107.10 710,124 -1.09(-1.01%)
Apr 30, 2019 106.61 108.23 106.36 108.19 1,179,494 +1.77(+1.66%)
Apr 29, 2019 106.17 106.85 106.02 106.42 534,307 -0.46(-0.43%)
Apr 26, 2019 107.18 107.94 106.76 106.88 606,700 +0.35(+0.33%)
Apr 25, 2019 105.48 106.84 105.24 106.53 773,579 +0.69(+0.65%)
Apr 24, 2019 105.41 106.06 104.70 105.84 836,475 +1.04(+0.99%)
Apr 23, 2019 105.16 105.65 104.19 104.80 1,115,411 -0.13(-0.12%)
Apr 22, 2019 104.36 105.12 104.20 104.93 882,863 +0.23(+0.22%)
Apr 18, 2019 102.79 104.99 102.74 104.70 1,882,100 +2.42(+2.37%)
Apr 17, 2019 102.36 102.92 101.92 102.28 1,122,801 -0.14(-0.14%)
Apr 16, 2019 103.85 104.49 102.39 102.42 1,375,980 -1.54(-1.48%)
Apr 15, 2019 104.43 104.46 103.69 103.96 771,137 -0.20(-0.19%)
Apr 12, 2019 104.05 104.33 103.64 104.16 965,500 -0.16(-0.15%)
Apr 11, 2019 104.04 104.38 103.71 104.32 863,146 +0.29(+0.28%)
Apr 10, 2019 104.86 105.55 103.91 104.03 774,619 -0.54(-0.52%)
Apr 09, 2019 104.00 104.59 103.71 104.57 699,277 +0.43(+0.41%)
Apr 08, 2019 104.70 105.01 103.93 104.14 775,901 -0.78(-0.74%)
Apr 05, 2019 103.75 104.97 103.51 104.92 1,054,200 +1.06(+1.02%)
Apr 04, 2019 104.09 104.27 103.40 103.86 1,189,388 -0.17(-0.16%)
Apr 03, 2019 103.60 104.37 102.94 104.03 1,154,957 +0.32(+0.31%)
Apr 02, 2019 104.15 104.31 102.94 103.71 1,149,490 -0.14(-0.13%)
Apr 01, 2019 104.43 104.52 103.01 103.85 1,410,193 -0.41(-0.39%)
Mar 29, 2019 104.44 104.62 103.87 104.26 1,532,100 -0.06(-0.06%)
Mar 28, 2019 105.98 106.08 103.57 104.32 1,202,138 -1.55(-1.46%)
Mar 27, 2019 106.62 107.06 105.47 105.87 936,470 -1.33(-1.24%)
Mar 26, 2019 106.68 107.49 106.48 107.20 919,292 +0.51(+0.48%)
Mar 25, 2019 106.70 107.29 106.02 106.69 1,116,787 -0.09(-0.08%)
Mar 22, 2019 106.65 107.71 106.33 106.78 961,100 +0.56(+0.53%)
Mar 21, 2019 104.53 106.29 104.53 106.22 650,685 +1.53(+1.46%)
Mar 20, 2019 104.43 105.43 103.89 104.69 834,212 +0.34(+0.33%)
Mar 19, 2019 104.98 105.40 103.90 104.35 1,010,920 -0.78(-0.74%)
Mar 18, 2019 105.81 105.95 104.48 105.13 1,395,426 -0.68(-0.64%)
Mar 15, 2019 104.90 106.35 104.65 105.81 4,074,300 +0.82(+0.78%)
Mar 14, 2019 105.01 105.79 104.29 104.99 1,508,090 -0.12(-0.11%)
Mar 13, 2019 104.86 105.37 104.64 105.11 1,384,666 +0.19(+0.18%)
Mar 12, 2019 104.17 105.14 104.05 104.92 1,342,911 +0.89(+0.86%)
Mar 11, 2019 102.60 104.09 102.60 104.03 1,785,767 +1.50(+1.46%)
Mar 08, 2019 101.69 102.61 101.69 102.53 968,600 +0.88(+0.87%)
Mar 07, 2019 101.39 102.16 101.32 101.65 1,225,137 +0.59(+0.58%)
Mar 06, 2019 101.37 101.68 100.84 101.06 1,037,533 -0.21(-0.21%)
Mar 05, 2019 101.79 102.07 101.02 101.27 1,217,726 -0.44(-0.43%)
Mar 04, 2019 101.44 101.99 100.61 101.71 1,328,507 +0.27(+0.27%)
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.