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 (%)
May 29, 2009 17.19 17.28 17.00 17.28 456,142 +0.05(+0.29%)
May 28, 2009 17.11 17.30 16.91 17.23 983,700 +0.28(+1.65%)
May 27, 2009 17.50 17.52 16.91 16.95 470,667 -0.54(-3.09%)
May 26, 2009 17.01 17.49 16.86 17.49 1,062,043 +0.42(+2.46%)
May 22, 2009 17.22 17.35 17.00 17.07 237,064 -0.06(-0.35%)
May 21, 2009 17.24 17.37 17.01 17.13 376,456 -0.13(-0.75%)
May 20, 2009 17.40 17.50 17.20 17.26 577,897 -0.02(-0.12%)
May 19, 2009 17.26 17.39 17.04 17.28 551,915 +0.08(+0.47%)
May 18, 2009 17.28 17.44 17.10 17.20 505,335 +0.08(+0.47%)
May 15, 2009 17.52 17.54 17.07 17.12 796,429 -0.55(-3.11%)
May 14, 2009 17.85 18.06 17.55 17.67 382,699 -0.24(-1.34%)
May 13, 2009 18.03 18.40 17.88 17.91 777,033 -0.19(-1.05%)
May 12, 2009 18.50 18.77 18.06 18.10 426,967 -0.39(-2.11%)
May 11, 2009 18.48 18.75 18.41 18.49 374,131 -0.06(-0.32%)
May 08, 2009 18.50 18.75 18.25 18.55 417,887 +0.21(+1.15%)
May 07, 2009 18.47 18.47 18.22 18.34 564,854 +0.18(+0.99%)
May 06, 2009 18.01 18.30 18.00 18.16 421,096 +0.50(+2.83%)
May 05, 2009 17.61 17.67 17.05 17.66 569,892 +0.05(+0.28%)
May 04, 2009 17.16 17.61 17.01 17.61 678,578 +0.02(+0.11%)
May 01, 2009 18.00 18.14 17.55 17.59 472,952 -0.41(-2.28%)
Apr 30, 2009 18.59 18.85 17.94 18.00 442,003 -0.42(-2.28%)
Apr 29, 2009 18.15 18.58 18.00 18.42 219,487 +0.20(+1.10%)
Apr 28, 2009 18.48 18.55 18.13 18.22 271,473 -0.19(-1.03%)
Apr 27, 2009 18.01 18.54 17.82 18.41 291,232 +0.41(+2.28%)
Apr 24, 2009 18.06 18.18 17.61 18.00 449,783 -0.07(-0.39%)
Apr 23, 2009 18.22 18.22 17.89 18.07 216,557 -0.03(-0.17%)
Apr 22, 2009 18.61 18.61 18.01 18.10 370,955 -0.29(-1.58%)
Apr 21, 2009 18.62 18.70 18.33 18.39 210,908 -0.10(-0.54%)
Apr 20, 2009 18.50 18.79 18.11 18.49 295,178 -0.30(-1.60%)
Apr 17, 2009 18.55 18.79 18.46 18.79 285,930 +0.16(+0.86%)
Apr 16, 2009 17.84 18.83 17.43 18.63 427,944 +0.83(+4.66%)
Apr 15, 2009 17.71 18.00 17.60 17.80 252,516 +0.20(+1.14%)
Apr 14, 2009 17.70 18.26 17.43 17.60 322,134 -0.09(-0.51%)
Apr 13, 2009 18.04 18.22 17.50 17.69 431,650 -0.55(-3.02%)
Apr 09, 2009 18.76 18.84 17.93 18.24 294,979 -0.16(-0.87%)
Apr 08, 2009 18.13 18.61 18.02 18.40 348,258 +0.23(+1.27%)
Apr 07, 2009 18.14 18.66 17.67 18.17 367,096 -0.07(-0.38%)
Apr 06, 2009 18.30 18.71 17.76 18.24 387,647 -0.10(-0.55%)
Apr 03, 2009 18.28 18.46 18.10 18.34 131,833 +0.16(+0.88%)
Apr 02, 2009 18.24 19.00 18.10 18.18 366,907 -0.09(-0.49%)
Apr 01, 2009 18.99 19.09 18.02 18.27 403,655 -0.97(-5.04%)
Mar 31, 2009 18.62 19.43 18.18 19.24 614,302 +0.74(+4.00%)
Mar 30, 2009 18.44 18.65 17.98 18.50 488,511 -0.01(-0.05%)
Mar 26, 2009 18.50 18.52 18.25 18.51 275,433 +0.13(+0.71%)
Mar 25, 2009 18.09 18.52 18.03 18.38 215,722 +0.29(+1.60%)
Mar 24, 2009 18.06 18.84 17.95 18.09 415,914 +0.04(+0.22%)
Mar 23, 2009 18.17 18.28 17.93 18.05 406,383 -0.34(-1.85%)
Mar 20, 2009 18.49 18.80 18.11 18.39 358,500 -0.04(-0.22%)
Mar 19, 2009 18.91 19.03 17.87 18.43 462,779 -0.20(-1.07%)
Mar 18, 2009 18.12 18.88 17.52 18.63 603,704 +0.38(+2.08%)
Mar 17, 2009 19.09 19.09 18.01 18.25 373,568 -0.76(-4.00%)
Mar 16, 2009 18.32 19.50 18.19 19.01 772,748 +0.85(+4.68%)
Mar 13, 2009 16.79 18.35 16.79 18.16 0 +1.55(+9.33%)
Mar 12, 2009 16.77 16.99 16.42 16.61 348,648 -0.10(-0.60%)
Mar 11, 2009 16.69 16.92 16.51 16.71 234,210 +0.18(+1.09%)
Mar 10, 2009 16.88 17.04 16.34 16.53 458,905 -0.13(-0.78%)
Mar 09, 2009 16.63 17.25 16.22 16.66 555,416 -0.16(-0.95%)
Mar 06, 2009 17.19 17.53 16.55 16.82 0 -0.14(-0.83%)
Mar 05, 2009 16.89 17.19 16.76 16.96 393,321 -0.22(-1.28%)
Mar 04, 2009 17.02 17.45 16.74 17.18 422,958 -0.65(-3.65%)
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.