December 15th, 2015

American Water Works (NY: AWK )

155.22 USD -2.49 (-1.58%)
Official Closing Price Updated: 7:00 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 18.62 19.43 18.18 19.24 614,302 +0.74(+4.00%)
Mar 30, 2009 18.44 18.65 17.98 18.50 488,511 -0.01(-0.05%)
Mar 26, 2009 18.50 18.52 18.25 18.51 275,433 +0.13(+0.71%)
Mar 25, 2009 18.09 18.52 18.03 18.38 215,722 +0.29(+1.60%)
Mar 24, 2009 18.06 18.84 17.95 18.09 415,914 +0.04(+0.22%)
Mar 23, 2009 18.17 18.28 17.93 18.05 406,383 -0.34(-1.85%)
Mar 20, 2009 18.49 18.80 18.11 18.39 358,500 -0.04(-0.22%)
Mar 19, 2009 18.91 19.03 17.87 18.43 462,779 -0.20(-1.07%)
Mar 18, 2009 18.12 18.88 17.52 18.63 603,704 +0.38(+2.08%)
Mar 17, 2009 19.09 19.09 18.01 18.25 373,568 -0.76(-4.00%)
Mar 16, 2009 18.32 19.50 18.19 19.01 772,748 +0.85(+4.68%)
Mar 13, 2009 16.79 18.35 16.79 18.16 0 +1.55(+9.33%)
Mar 12, 2009 16.77 16.99 16.42 16.61 348,648 -0.10(-0.60%)
Mar 11, 2009 16.69 16.92 16.51 16.71 234,210 +0.18(+1.09%)
Mar 10, 2009 16.88 17.04 16.34 16.53 458,905 -0.13(-0.78%)
Mar 09, 2009 16.63 17.25 16.22 16.66 555,416 -0.16(-0.95%)
Mar 06, 2009 17.19 17.53 16.55 16.82 0 -0.14(-0.83%)
Mar 05, 2009 16.89 17.19 16.76 16.96 393,321 -0.22(-1.28%)
Mar 04, 2009 17.02 17.45 16.74 17.18 422,958 -0.65(-3.65%)
Mar 02, 2009 18.39 18.62 17.66 17.83 451,551 -0.72(-3.88%)
Feb 27, 2009 18.44 18.88 17.97 18.55 0 +0.05(+0.27%)
Feb 26, 2009 19.06 19.32 18.14 18.50 590,055 -0.71(-3.70%)
Feb 25, 2009 19.69 19.83 19.13 19.21 627,763 -0.54(-2.73%)
Feb 24, 2009 20.22 20.53 19.33 19.75 421,537 -0.46(-2.28%)
Feb 23, 2009 20.77 20.90 19.97 20.21 310,402 -0.49(-2.37%)
Feb 20, 2009 20.51 21.09 20.00 20.70 341,774 -0.05(-0.24%)
Feb 19, 2009 20.57 20.99 20.53 20.75 308,340 +0.18(+0.88%)
Feb 18, 2009 20.80 21.09 20.28 20.57 354,790 -0.26(-1.25%)
Feb 17, 2009 20.40 21.00 20.19 20.83 446,714 +0.19(+0.92%)
Feb 13, 2009 20.92 21.10 20.42 20.64 225,306 -0.41(-1.95%)
Feb 12, 2009 21.15 21.51 20.55 21.05 301,144 -0.08(-0.38%)
Feb 11, 2009 21.20 21.23 20.90 21.13 348,441 -0.11(-0.52%)
Feb 10, 2009 21.38 21.54 21.15 21.24 467,910 -0.24(-1.12%)
Feb 09, 2009 21.00 21.50 20.87 21.48 419,821 +0.45(+2.14%)
Feb 06, 2009 20.80 21.25 20.80 21.03 234,605 +0.13(+0.62%)
Feb 05, 2009 20.72 21.00 20.57 20.90 246,387 +0.19(+0.92%)
Feb 04, 2009 21.10 21.25 20.49 20.71 350,589 -0.35(-1.66%)
Feb 03, 2009 20.71 21.11 20.07 21.06 467,282 +0.30(+1.45%)
Feb 02, 2009 21.16 21.21 20.63 20.76 318,037 -0.42(-1.98%)
Jan 30, 2009 21.30 21.30 20.93 21.18 0 +0.04(+0.19%)
Jan 29, 2009 21.37 21.49 20.85 21.14 349,536 -0.22(-1.03%)
Jan 28, 2009 21.34 21.37 21.17 21.36 218,692 +0.09(+0.42%)
Jan 27, 2009 21.07 21.40 20.91 21.27 431,364 +0.42(+2.01%)
Jan 26, 2009 20.75 21.17 20.68 20.85 247,464 +0.07(+0.34%)
Jan 23, 2009 20.53 20.88 20.37 20.78 269,725 +0.08(+0.39%)
Jan 22, 2009 20.74 20.80 20.35 20.70 193,964 -0.09(-0.43%)
Jan 21, 2009 20.55 20.79 20.00 20.79 326,943 +0.43(+2.11%)
Jan 20, 2009 20.48 20.74 20.05 20.36 312,333 -0.09(-0.44%)
Jan 16, 2009 20.47 20.90 20.21 20.45 281,873 +0.11(+0.54%)
Jan 15, 2009 20.05 20.48 19.83 20.34 349,942 +0.44(+2.21%)
Jan 14, 2009 19.96 20.15 19.73 19.90 417,725 -0.18(-0.90%)
Jan 13, 2009 19.84 20.20 19.61 20.08 346,276 +0.24(+1.21%)
Jan 12, 2009 20.88 20.88 19.69 19.84 363,892 -0.87(-4.20%)
Jan 09, 2009 20.40 20.87 20.10 20.71 254,703 +0.52(+2.58%)
Jan 08, 2009 20.03 20.70 20.03 20.19 400,406 +0.17(+0.85%)
Jan 07, 2009 20.11 20.51 19.85 20.02 321,847 -0.47(-2.29%)
Jan 06, 2009 20.68 20.68 19.99 20.49 349,391 +0.00(+0.00%)
Jan 05, 2009 20.95 21.14 20.11 20.49 245,659 -0.63(-2.98%)
Jan 02, 2009 21.13 21.19 20.59 21.12 0 +0.24(+1.15%)
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.