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 (%)
Sep 29, 2017 80.86 81.05 80.38 80.91 1,985,363 -0.20(-0.25%)
Sep 28, 2017 80.62 81.11 79.94 81.11 1,462,290 +0.11(+0.14%)
Sep 27, 2017 81.78 82.19 80.03 81.00 1,324,045 -1.28(-1.56%)
Sep 26, 2017 82.41 82.92 82.13 82.28 777,202 -0.20(-0.24%)
Sep 25, 2017 82.03 82.53 81.56 82.48 954,602 +0.45(+0.55%)
Sep 22, 2017 82.12 82.53 81.64 82.03 991,006 +0.24(+0.29%)
Sep 21, 2017 82.29 82.49 81.65 81.79 648,701 -0.61(-0.74%)
Sep 20, 2017 82.50 83.14 81.74 82.40 1,628,804 +0.08(+0.10%)
Sep 19, 2017 82.25 82.67 81.88 82.32 687,750 +0.08(+0.10%)
Sep 18, 2017 82.68 82.68 81.63 82.24 658,091 -0.44(-0.53%)
Sep 15, 2017 82.48 82.73 81.98 82.68 1,285,704 +0.41(+0.50%)
Sep 14, 2017 81.19 82.31 80.83 82.27 1,039,220 +0.91(+1.12%)
Sep 13, 2017 81.90 81.90 81.28 81.36 647,030 -0.39(-0.48%)
Sep 12, 2017 82.91 82.91 81.37 81.75 591,503 -1.17(-1.41%)
Sep 11, 2017 81.95 83.06 81.95 82.92 553,739 +0.96(+1.17%)
Sep 08, 2017 81.37 82.00 80.89 81.96 463,752 +0.46(+0.56%)
Sep 07, 2017 81.00 81.72 80.87 81.50 568,320 +0.65(+0.80%)
Sep 06, 2017 81.07 81.07 80.39 80.85 662,316 +0.03(+0.04%)
Sep 05, 2017 80.86 80.91 80.22 80.82 784,871 -0.01(-0.01%)
Sep 01, 2017 81.07 81.17 80.64 80.83 414,883 -0.07(-0.09%)
Aug 31, 2017 80.98 81.29 80.53 80.90 1,195,291 +0.05(+0.06%)
Aug 30, 2017 81.30 81.38 80.59 80.85 1,156,095 -0.51(-0.63%)
Aug 29, 2017 82.00 82.10 81.33 81.36 630,647 -0.64(-0.78%)
Aug 28, 2017 82.10 82.31 81.82 82.00 551,524 +0.04(+0.05%)
Aug 25, 2017 81.95 82.38 81.75 81.96 458,104 +0.29(+0.36%)
Aug 24, 2017 81.94 82.01 81.37 81.67 1,160,093 -0.13(-0.16%)
Aug 23, 2017 82.19 82.19 81.73 81.80 675,518 -0.39(-0.47%)
Aug 22, 2017 82.15 82.31 81.76 82.19 543,816 +0.11(+0.13%)
Aug 21, 2017 81.61 82.13 81.52 82.08 526,780 +0.64(+0.79%)
Aug 18, 2017 81.20 81.98 80.97 81.44 730,332 +0.11(+0.14%)
Aug 17, 2017 81.59 82.00 81.26 81.33 604,662 -0.26(-0.32%)
Aug 16, 2017 81.62 82.18 81.51 81.59 689,919 -0.17(-0.21%)
Aug 15, 2017 81.05 81.87 80.91 81.76 609,066 +0.43(+0.53%)
Aug 14, 2017 80.81 81.40 80.43 81.33 763,553 +0.61(+0.76%)
Aug 11, 2017 81.21 81.25 80.25 80.72 497,234 -0.64(-0.79%)
Aug 10, 2017 81.47 81.78 81.14 81.36 595,549 -0.32(-0.39%)
Aug 09, 2017 81.28 81.88 81.01 81.68 891,377 +0.37(+0.46%)
Aug 08, 2017 81.17 81.59 80.98 81.31 585,675 -0.08(-0.10%)
Aug 07, 2017 80.91 81.69 80.68 81.39 716,737 +0.31(+0.38%)
Aug 04, 2017 80.65 81.38 80.64 81.08 772,482 +0.43(+0.53%)
Aug 03, 2017 81.25 81.54 79.78 80.65 1,203,928 -1.35(-1.65%)
Aug 02, 2017 81.07 82.11 80.84 82.00 870,789 +0.62(+0.76%)
Aug 01, 2017 81.22 81.60 80.91 81.38 599,442 +0.28(+0.35%)
Jul 31, 2017 81.04 81.36 80.55 81.10 776,805 +0.05(+0.06%)
Jul 28, 2017 80.87 81.15 80.50 81.05 495,843 +0.25(+0.31%)
Jul 27, 2017 81.35 81.38 80.19 80.80 623,250 -0.55(-0.68%)
Jul 26, 2017 80.56 81.46 80.44 81.35 307,807 +0.59(+0.73%)
Jul 25, 2017 80.47 80.76 468,445 -0.17(-0.21%)
Jul 24, 2017 81.69 81.69 80.91 80.93 521,048 -0.99(-1.21%)
Jul 21, 2017 81.08 81.92 80.87 81.92 585,156 +0.92(+1.14%)
Jul 20, 2017 80.36 81.25 80.15 81.00 702,677 +0.98(+1.22%)
Jul 19, 2017 79.83 80.14 79.55 80.02 418,333 +0.35(+0.44%)
Jul 18, 2017 79.34 79.93 79.22 79.67 692,759 +0.35(+0.44%)
Jul 17, 2017 78.64 79.35 78.37 79.32 695,878 +0.68(+0.86%)
Jul 14, 2017 78.33 78.97 78.12 78.64 767,985 +0.88(+1.13%)
Jul 13, 2017 78.55 78.62 77.69 77.76 672,010 -0.76(-0.97%)
Jul 12, 2017 78.45 79.12 78.35 78.52 785,715 +0.77(+0.99%)
Jul 11, 2017 77.95 78.06 77.36 77.75 486,956 -0.12(-0.15%)
Jul 10, 2017 78.02 78.25 77.78 77.87 623,027 +0.11(+0.14%)
Jul 07, 2017 77.79 78.23 77.53 77.76 659,043 +0.16(+0.21%)
Jul 06, 2017 77.74 78.11 77.37 77.60 577,879 -0.31(-0.40%)
Jul 05, 2017 78.07 78.24 77.50 77.91 606,181 -0.16(-0.20%)
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.