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 (%)
Nov 28, 2008 20.23 20.63 20.02 20.28 220,578 +0.18(+0.90%)
Nov 26, 2008 20.41 20.65 19.71 20.10 422,271 -0.72(-3.46%)
Nov 25, 2008 20.91 21.49 20.47 20.82 1,980,262 +0.13(+0.63%)
Nov 24, 2008 20.06 20.90 19.47 20.69 547,678 +0.69(+3.45%)
Nov 21, 2008 19.07 20.00 18.95 20.00 540,876 +1.10(+5.82%)
Nov 20, 2008 19.07 19.84 18.85 18.90 672,574 -0.40(-2.07%)
Nov 19, 2008 19.73 20.36 19.03 19.30 656,831 -0.63(-3.16%)
Nov 18, 2008 19.51 19.93 19.11 19.93 551,418 +0.38(+1.94%)
Nov 17, 2008 19.12 19.78 19.12 19.55 324,610 +0.05(+0.26%)
Nov 14, 2008 20.24 20.41 19.48 19.50 683,659 -1.38(-6.61%)
Nov 13, 2008 19.14 20.88 18.89 20.88 573,239 +1.95(+10.30%)
Nov 12, 2008 19.72 20.10 18.83 18.93 684,946 -0.86(-4.35%)
Nov 11, 2008 19.05 19.91 18.97 19.79 514,783 +0.36(+1.85%)
Nov 10, 2008 19.68 20.00 19.10 19.43 427,037 +0.08(+0.41%)
Nov 07, 2008 19.18 19.73 19.15 19.35 212,466 +0.42(+2.22%)
Nov 06, 2008 19.48 19.86 18.51 18.93 383,426 -0.55(-2.82%)
Nov 05, 2008 20.00 20.57 19.12 19.48 455,991 -0.67(-3.33%)
Nov 04, 2008 20.75 21.24 19.52 20.15 427,323 -0.16(-0.79%)
Nov 03, 2008 19.82 20.59 19.82 20.31 335,113 +0.03(+0.15%)
Oct 31, 2008 20.01 20.44 19.71 20.28 476,947 +0.41(+2.06%)
Oct 30, 2008 19.03 20.19 18.50 19.87 333,583 +1.21(+6.48%)
Oct 29, 2008 19.20 19.50 18.35 18.66 219,383 -0.69(-3.57%)
Oct 28, 2008 17.56 19.35 17.54 19.35 352,829 +2.19(+12.76%)
Oct 27, 2008 17.94 18.12 17.16 17.16 348,230 -0.85(-4.72%)
Oct 24, 2008 18.47 18.53 17.51 18.01 314,037 -0.74(-3.95%)
Oct 23, 2008 18.62 19.13 18.20 18.75 584,358 -0.22(-1.16%)
Oct 22, 2008 19.45 19.45 18.41 18.97 304,159 -0.72(-3.66%)
Oct 21, 2008 19.29 20.32 18.85 19.69 276,075 -0.07(-0.35%)
Oct 20, 2008 18.77 19.76 18.61 19.76 250,488 +0.63(+3.29%)
Oct 17, 2008 18.01 19.32 17.75 19.13 365,074 +0.71(+3.85%)
Oct 16, 2008 18.53 18.54 17.02 18.42 462,894 +0.32(+1.77%)
Oct 15, 2008 18.80 19.10 17.77 18.10 250,322 -1.03(-5.38%)
Oct 14, 2008 19.81 21.00 18.84 19.13 665,663 -0.27(-1.39%)
Oct 13, 2008 18.56 20.14 18.22 19.40 508,399 +1.10(+6.01%)
Oct 10, 2008 18.14 18.60 16.47 18.30 743,393 -0.39(-2.09%)
Oct 09, 2008 19.30 19.79 18.53 18.69 868,183 -0.45(-2.35%)
Oct 08, 2008 18.97 19.73 18.40 19.14 763,064 -0.48(-2.45%)
Oct 07, 2008 19.85 20.34 19.35 19.62 511,740 +0.10(+0.51%)
Oct 06, 2008 19.57 19.98 18.80 19.52 771,747 -0.41(-2.06%)
Oct 03, 2008 20.40 20.65 19.72 19.93 521,097 -0.19(-0.94%)
Oct 02, 2008 20.19 20.38 19.41 20.12 435,487 -0.05(-0.25%)
Oct 01, 2008 21.19 21.47 20.02 20.17 525,186 -1.33(-6.19%)
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.