December 15th, 2015

American Water Works (NY: AWK )

159.72 USD +1.72 (+1.09%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 146.21 148.51 145.49 147.27 793,300 +0.64(+0.44%)
Jul 30, 2020 146.82 147.98 145.85 146.63 591,158 -1.36(-0.92%)
Jul 29, 2020 145.94 148.16 145.92 147.99 811,286 +2.63(+1.81%)
Jul 28, 2020 143.88 146.27 143.88 145.36 724,719 +1.03(+0.71%)
Jul 27, 2020 145.00 145.91 143.70 144.33 833,169 -0.19(-0.13%)
Jul 24, 2020 145.00 145.97 143.20 144.52 834,100 -0.37(-0.26%)
Jul 23, 2020 144.67 145.81 143.91 144.89 719,273 +1.10(+0.77%)
Jul 22, 2020 140.93 144.48 140.21 143.79 607,994 +2.61(+1.85%)
Jul 21, 2020 139.80 141.87 139.32 141.18 566,892 +1.47(+1.05%)
Jul 20, 2020 140.86 142.84 138.99 139.71 695,985 -1.51(-1.07%)
Jul 17, 2020 138.92 141.53 138.42 141.22 875,800 +2.90(+2.10%)
Jul 16, 2020 134.03 138.39 133.56 138.32 1,100,457 +4.26(+3.18%)
Jul 15, 2020 135.00 135.85 133.40 134.06 918,690 -0.78(-0.58%)
Jul 14, 2020 133.43 135.23 132.85 134.84 1,170,644 +1.87(+1.41%)
Jul 13, 2020 132.82 134.41 132.17 132.97 983,819 -0.42(-0.31%)
Jul 10, 2020 130.95 133.41 130.74 133.39 715,700 +2.70(+2.07%)
Jul 09, 2020 131.35 131.69 128.76 130.69 713,996 -1.07(-0.81%)
Jul 08, 2020 130.40 132.19 130.01 131.76 673,449 +1.45(+1.11%)
Jul 07, 2020 130.25 131.53 129.38 130.31 693,675 -0.73(-0.56%)
Jul 06, 2020 132.63 133.92 130.35 131.04 551,937 -0.02(-0.02%)
Jul 02, 2020 131.15 132.16 130.60 131.06 731,200 +0.44(+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.