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 (%)
Aug 31, 2011 29.77 29.82 29.43 29.78 963,087 +0.22(+0.74%)
Aug 30, 2011 29.26 29.73 29.19 29.56 735,666 +0.07(+0.24%)
Aug 29, 2011 29.14 29.52 29.12 29.49 843,227 +0.47(+1.62%)
Aug 26, 2011 28.37 29.05 27.85 29.02 927,277 +0.48(+1.68%)
Aug 25, 2011 28.92 29.03 28.38 28.54 830,872 -0.25(-0.87%)
Aug 24, 2011 27.95 28.85 27.92 28.79 951,950 +0.79(+2.82%)
Aug 23, 2011 27.65 28.00 27.44 28.00 1,651,811 +0.49(+1.78%)
Aug 22, 2011 27.66 27.73 27.31 27.51 1,442,421 +0.28(+1.03%)
Aug 19, 2011 27.55 27.82 27.13 27.23 1,982,470 -0.67(-2.40%)
Aug 18, 2011 28.20 28.43 27.60 27.90 2,014,834 -0.71(-2.48%)
Aug 17, 2011 29.07 29.25 28.58 28.61 1,064,748 -0.29(-1.00%)
Aug 16, 2011 28.74 29.08 28.66 28.90 1,090,964 -0.17(-0.58%)
Aug 15, 2011 28.44 29.12 28.39 29.07 1,245,670 +0.84(+2.98%)
Aug 12, 2011 28.81 28.98 28.07 28.23 1,667,766 -0.30(-1.05%)
Aug 11, 2011 27.03 28.98 26.88 28.53 2,369,045 +1.71(+6.38%)
Aug 10, 2011 27.22 28.24 26.78 26.82 2,802,147 -1.03(-3.70%)
Aug 09, 2011 27.13 27.87 25.39 27.85 3,204,410 +2.30(+9.00%)
Aug 08, 2011 27.13 27.13 25.54 25.55 2,297,705 -1.86(-6.79%)
Aug 05, 2011 27.89 27.89 26.77 27.41 1,962,761 -0.19(-0.69%)
Aug 04, 2011 27.77 28.41 27.50 27.60 1,477,317 -0.69(-2.44%)
Aug 03, 2011 27.59 28.30 27.57 28.29 1,793,083 +0.65(+2.35%)
Aug 02, 2011 27.92 28.05 27.60 27.64 1,117,237 -0.41(-1.46%)
Aug 01, 2011 28.44 28.44 27.96 28.05 792,484 +0.05(+0.18%)
Jul 29, 2011 28.04 28.32 27.54 28.00 1,024,557 -0.27(-0.96%)
Jul 28, 2011 28.22 28.58 28.20 28.27 1,063,375 +0.02(+0.07%)
Jul 27, 2011 28.93 28.95 28.24 28.25 1,873,059 -0.74(-2.55%)
Jul 26, 2011 29.36 29.38 28.96 28.99 985,764 -0.26(-0.89%)
Jul 25, 2011 29.25 29.59 29.23 29.25 639,820 -0.23(-0.78%)
Jul 22, 2011 29.66 29.67 29.43 29.48 672,162 -0.22(-0.74%)
Jul 21, 2011 29.49 29.81 29.43 29.70 722,074 +0.32(+1.09%)
Jul 20, 2011 29.36 29.50 29.19 29.38 523,347 +0.14(+0.48%)
Jul 19, 2011 29.27 29.36 28.92 29.24 789,539 +0.10(+0.34%)
Jul 18, 2011 29.52 29.54 28.96 29.14 658,034 -0.39(-1.32%)
Jul 15, 2011 29.48 29.54 29.27 29.53 777,712 +0.12(+0.41%)
Jul 14, 2011 29.78 29.90 29.33 29.41 675,319 -0.26(-0.88%)
Jul 13, 2011 29.67 29.80 29.54 29.67 773,483 +0.11(+0.37%)
Jul 12, 2011 29.57 29.76 29.37 29.56 858,423 -0.10(-0.34%)
Jul 11, 2011 29.94 29.99 29.60 29.66 910,442 -0.50(-1.66%)
Jul 08, 2011 29.95 30.17 29.92 30.16 938,741 +0.00(+0.00%)
Jul 07, 2011 30.20 30.22 30.00 30.16 587,251 +0.15(+0.50%)
Jul 06, 2011 29.83 30.02 29.70 30.01 975,531 +0.10(+0.33%)
Jul 05, 2011 30.01 30.04 29.72 29.91 1,066,846 -0.19(-0.63%)
Jul 01, 2011 29.45 30.16 29.45 30.10 1,002,173 +0.65(+2.21%)
Jun 30, 2011 29.94 29.94 29.26 29.45 1,840,963 -0.38(-1.27%)
Jun 29, 2011 29.55 29.97 29.43 29.83 1,052,219 +0.46(+1.57%)
Jun 28, 2011 29.21 29.65 29.15 29.37 769,448 +0.20(+0.69%)
Jun 27, 2011 29.15 29.31 29.09 29.17 1,014,815 -0.07(-0.24%)
Jun 24, 2011 29.24 29.36 28.88 29.24 1,408,071 -0.17(-0.58%)
Jun 23, 2011 29.11 29.50 28.95 29.41 1,301,442 +0.11(+0.38%)
Jun 22, 2011 29.39 29.51 29.04 29.30 918,141 -0.06(-0.20%)
Jun 21, 2011 29.27 29.59 29.19 29.36 1,135,924 +0.08(+0.27%)
Jun 20, 2011 29.30 29.35 29.20 29.28 775,066 +0.14(+0.48%)
Jun 17, 2011 28.92 29.22 28.75 29.14 1,292,063 +0.36(+1.25%)
Jun 16, 2011 28.87 29.07 28.63 28.78 848,650 +0.00(+0.00%)
Jun 15, 2011 28.98 29.25 28.64 28.78 1,411,707 -0.33(-1.13%)
Jun 14, 2011 29.03 29.36 28.74 29.11 1,054,618 +0.31(+1.08%)
Jun 13, 2011 28.71 29.00 28.59 28.80 974,203 +0.21(+0.73%)
Jun 10, 2011 28.43 28.70 28.28 28.59 1,116,292 +0.06(+0.21%)
Jun 09, 2011 28.74 28.79 28.44 28.53 1,370,942 -0.22(-0.77%)
Jun 08, 2011 28.78 28.95 28.64 28.75 1,638,124 +0.00(+0.00%)
Jun 07, 2011 28.86 29.17 28.75 28.75 976,739 -0.04(-0.14%)
Jun 06, 2011 29.11 29.23 28.61 28.79 1,426,016 -0.26(-0.90%)
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.