December 15th, 2015

American Water Works (NY: AWK )

153.73 USD +0.60 (+0.39%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 20.44 21.80 19.43 21.50 1,171,613 +1.40(+6.97%)
Sep 29, 2008 19.17 20.22 18.75 20.10 1,020,825 +0.95(+4.96%)
Sep 26, 2008 19.73 20.12 19.09 19.15 0 -0.85(-4.25%)
Sep 25, 2008 19.67 20.16 19.51 20.00 304,372 +0.40(+2.04%)
Sep 24, 2008 19.62 19.76 19.23 19.60 522,675 +0.26(+1.34%)
Sep 23, 2008 19.82 19.82 19.06 19.34 387,964 -0.32(-1.63%)
Sep 22, 2008 20.00 20.35 19.65 19.66 314,094 -0.34(-1.70%)
Sep 19, 2008 21.26 21.26 19.57 20.00 0 -0.20(-0.99%)
Sep 18, 2008 20.01 20.32 19.59 20.20 565,811 +0.29(+1.46%)
Sep 17, 2008 20.45 20.60 19.73 19.91 370,811 -0.45(-2.21%)
Sep 16, 2008 20.16 20.58 19.66 20.36 421,277 +0.06(+0.30%)
Sep 15, 2008 20.99 21.30 20.27 20.30 403,863 -0.73(-3.47%)
Sep 12, 2008 20.97 21.33 20.96 21.03 231,544 -0.04(-0.19%)
Sep 11, 2008 21.10 21.13 20.80 21.07 327,485 -0.01(-0.05%)
Sep 10, 2008 20.50 21.12 20.50 21.08 591,763 +0.43(+2.08%)
Sep 09, 2008 20.85 21.23 20.65 20.65 517,451 -0.26(-1.24%)
Sep 08, 2008 21.50 21.50 20.73 20.91 381,905 -0.06(-0.29%)
Sep 05, 2008 21.28 21.28 20.58 20.97 0 -0.50(-2.33%)
Sep 04, 2008 21.77 22.12 21.47 21.47 409,216 -0.40(-1.83%)
Sep 03, 2008 22.67 22.79 21.62 21.87 295,354 -0.93(-4.08%)
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.