December 15th, 2015

American Water Works (NY: AWK )

155.22 USD -2.49 (-1.58%)
Official Closing Price Updated: 7:00 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 40.52 41.70 40.38 41.23 1,530,875 +0.97(+2.41%)
Jun 26, 2013 40.33 40.61 40.24 40.26 486,967 +0.13(+0.32%)
Jun 25, 2013 39.68 40.33 39.63 40.13 847,265 +0.73(+1.85%)
Jun 24, 2013 39.00 39.64 38.95 39.40 777,649 -0.05(-0.13%)
Jun 21, 2013 39.67 39.85 38.95 39.45 1,268,766 -0.12(-0.30%)
Jun 20, 2013 40.18 40.43 39.42 39.57 788,296 -1.07(-2.63%)
Jun 19, 2013 41.22 41.32 40.60 40.64 856,203 -0.52(-1.26%)
Jun 18, 2013 41.12 41.37 41.00 41.16 940,332 +0.11(+0.27%)
Jun 17, 2013 41.19 41.56 40.95 41.05 1,339,324 +0.04(+0.10%)
Jun 14, 2013 40.74 41.01 40.64 41.01 752,638 +0.13(+0.32%)
Jun 13, 2013 40.40 40.99 40.26 40.88 1,075,688 +0.39(+0.96%)
Jun 12, 2013 40.30 40.72 40.29 40.49 1,825,687 +0.63(+1.58%)
Jun 11, 2013 39.55 39.96 39.51 39.86 813,691 +0.04(+0.10%)
Jun 10, 2013 39.90 39.95 39.50 39.82 595,148 -0.05(-0.13%)
Jun 07, 2013 40.08 40.30 39.46 39.87 854,335 -0.15(-0.37%)
Jun 06, 2013 39.66 40.06 39.45 40.02 755,083 +0.41(+1.04%)
Jun 05, 2013 39.64 39.86 39.17 39.61 1,026,039 -0.20(-0.50%)
Jun 04, 2013 40.28 40.49 39.52 39.81 1,033,577 -0.50(-1.24%)
Jun 03, 2013 40.06 40.77 39.87 40.31 891,705 +0.37(+0.93%)
May 31, 2013 40.86 41.05 39.91 39.94 1,475,249 -0.97(-2.37%)
May 30, 2013 40.93 41.53 40.91 40.91 777,016 -0.02(-0.05%)
May 29, 2013 41.51 41.59 40.73 40.93 1,431,478 -0.67(-1.61%)
May 28, 2013 41.57 42.10 41.42 41.60 799,449 +0.27(+0.65%)
May 24, 2013 41.74 41.78 41.27 41.33 803,003 -0.47(-1.12%)
May 23, 2013 41.73 42.02 41.25 41.80 1,124,521 -0.23(-0.55%)
May 22, 2013 42.55 42.60 42.00 42.03 1,453,787 -0.66(-1.55%)
May 21, 2013 42.68 42.98 42.58 42.69 1,268,604 -0.03(-0.07%)
May 20, 2013 42.51 42.72 42.38 42.72 851,648 +0.05(+0.12%)
May 17, 2013 42.67 42.83 42.43 42.67 506,988 +0.17(+0.40%)
May 16, 2013 42.80 42.91 42.46 42.50 642,842 -0.24(-0.56%)
May 15, 2013 42.39 42.76 42.39 42.74 1,234,712 +0.76(+1.81%)
May 13, 2013 41.77 42.06 41.60 41.98 860,757 -0.05(-0.12%)
May 10, 2013 42.50 42.56 41.87 42.03 775,966 +0.15(+0.36%)
May 09, 2013 42.20 43.09 41.85 41.88 1,511,992 +0.15(+0.36%)
May 08, 2013 40.98 41.77 40.80 41.73 959,334 -0.25(-0.60%)
May 07, 2013 41.55 42.10 41.38 41.98 965,760 +0.31(+0.74%)
May 06, 2013 41.75 41.88 41.57 41.67 778,132 -0.21(-0.50%)
May 03, 2013 42.30 42.33 41.88 41.88 614,456 -0.25(-0.59%)
May 02, 2013 41.87 42.23 41.80 42.13 709,224 +0.37(+0.89%)
May 01, 2013 41.74 42.25 41.62 41.76 822,255 -0.12(-0.29%)
Apr 30, 2013 41.37 41.88 41.20 41.88 940,229 +0.53(+1.28%)
Apr 29, 2013 41.26 41.51 41.09 41.35 518,529 +0.19(+0.46%)
Apr 26, 2013 41.17 41.39 41.06 41.16 677,390 -0.23(-0.56%)
Apr 25, 2013 41.16 41.53 41.10 41.39 694,065 +0.24(+0.58%)
Apr 24, 2013 41.58 41.66 40.97 41.15 1,244,446 -0.01(-0.02%)
Apr 23, 2013 41.53 41.67 40.96 41.16 1,117,785 -0.44(-1.06%)
Apr 22, 2013 41.97 41.99 41.36 41.60 651,945 -0.41(-0.98%)
Apr 19, 2013 41.92 42.35 41.78 42.01 656,351 +0.18(+0.43%)
Apr 18, 2013 42.01 42.18 41.60 41.83 919,872 -0.09(-0.21%)
Apr 17, 2013 42.06 42.20 41.37 41.92 922,911 -0.36(-0.85%)
Apr 16, 2013 41.39 42.34 41.35 42.28 853,044 +1.05(+2.55%)
Apr 15, 2013 42.27 42.41 41.04 41.23 1,020,461 -1.12(-2.64%)
Apr 12, 2013 42.10 42.53 42.05 42.35 488,577 +0.05(+0.12%)
Apr 11, 2013 42.39 42.42 42.05 42.30 675,964 +0.12(+0.28%)
Apr 10, 2013 41.84 42.24 41.66 42.18 700,635 +0.54(+1.30%)
Apr 09, 2013 41.95 41.95 41.56 41.64 635,889 -0.20(-0.48%)
Apr 08, 2013 41.39 41.85 41.04 41.84 679,588 +0.37(+0.89%)
Apr 05, 2013 41.12 41.50 40.76 41.47 729,159 +0.07(+0.17%)
Apr 04, 2013 41.23 41.46 41.10 41.40 594,617 +0.29(+0.71%)
Apr 03, 2013 41.52 41.52 40.72 41.11 794,113 -0.26(-0.63%)
Apr 02, 2013 41.29 41.49 41.12 41.37 487,943 +0.10(+0.24%)
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.