December 15th, 2015

American Water Works (NY: AWK )

153.13 USD -0.07 (-0.05%)
Official Closing Price Updated: 7:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 115.05 116.23 114.99 116.00 1,366,100 +0.74(+0.64%)
Jun 27, 2019 115.81 116.24 114.80 115.26 926,420 -0.05(-0.04%)
Jun 26, 2019 116.94 117.20 115.01 115.31 820,306 -1.87(-1.60%)
Jun 25, 2019 118.18 118.72 116.94 117.18 902,258 -1.22(-1.03%)
Jun 24, 2019 118.56 118.79 117.31 118.40 997,525 +0.33(+0.28%)
Jun 21, 2019 118.34 118.49 117.12 118.07 1,796,000 -0.12(-0.10%)
Jun 20, 2019 118.19 118.74 116.70 118.19 772,413 +0.21(+0.18%)
Jun 19, 2019 116.00 118.39 115.60 117.98 705,875 +1.34(+1.15%)
Jun 18, 2019 118.23 118.23 115.85 116.64 828,456 -0.98(-0.83%)
Jun 17, 2019 118.14 118.50 116.75 117.62 540,536 -0.65(-0.55%)
Jun 14, 2019 116.62 118.71 116.62 118.27 646,100 +1.59(+1.36%)
Jun 13, 2019 117.81 117.89 116.06 116.68 743,899 -0.41(-0.35%)
Jun 12, 2019 115.86 117.21 115.66 117.09 627,651 +1.71(+1.48%)
Jun 11, 2019 115.81 116.39 114.66 115.38 966,597 -0.46(-0.40%)
Jun 10, 2019 115.78 116.12 114.90 115.84 928,316 -0.45(-0.39%)
Jun 07, 2019 118.53 119.28 116.29 116.29 1,045,600 -1.06(-0.90%)
Jun 06, 2019 116.72 117.58 116.44 117.35 968,086 +0.86(+0.74%)
Jun 05, 2019 114.67 116.60 113.96 116.49 741,351 +2.67(+2.35%)
Jun 04, 2019 113.90 114.02 111.72 113.82 946,778 -0.24(-0.21%)
Jun 03, 2019 113.42 114.25 112.72 114.06 697,120 +1.04(+0.92%)
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%)
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.