December 15th, 2015

American Water Works (NY: AWK )

153.20 USD -2.02 (-1.30%)
Official Closing Price Updated: 7:00 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 23.27 23.50 23.16 23.27 5,168 +0.21(+0.90%)
Sep 29, 2010 23.09 23.37 23.01 23.06 1,908,115 -0.21(-0.90%)
Sep 28, 2010 23.48 23.48 22.94 23.27 1,268,327 -0.06(-0.26%)
Sep 27, 2010 23.39 23.52 23.15 23.33 686,599 -0.16(-0.68%)
Sep 24, 2010 23.39 23.49 23.16 23.49 630,191 +0.45(+1.95%)
Sep 23, 2010 23.04 23.28 22.84 23.04 680,860 -0.20(-0.86%)
Sep 22, 2010 22.98 23.39 22.97 23.24 1,024,674 +0.18(+0.78%)
Sep 21, 2010 23.24 23.29 23.02 23.06 1,455,757 -0.13(-0.56%)
Sep 20, 2010 23.20 23.31 22.97 23.19 978,398 +0.05(+0.22%)
Sep 17, 2010 23.14 23.17 22.59 23.14 1,561,443 +0.29(+1.27%)
Sep 15, 2010 22.85 22.86 22.54 22.85 558,595 +0.07(+0.31%)
Sep 14, 2010 22.77 22.91 22.65 22.78 821,897 +0.01(+0.04%)
Sep 13, 2010 22.59 22.80 22.50 22.77 791,676 +0.16(+0.71%)
Sep 10, 2010 22.63 22.64 22.48 22.61 1,360,505 +0.05(+0.22%)
Sep 09, 2010 22.58 22.79 22.44 22.56 793,041 +0.06(+0.27%)
Sep 08, 2010 22.16 22.73 22.16 22.50 878,316 -0.38(-1.66%)
Sep 07, 2010 23.13 23.20 22.83 22.88 186 -0.46(-1.97%)
Sep 03, 2010 23.44 23.44 23.12 23.34 657,451 +0.08(+0.34%)
Sep 02, 2010 23.14 23.29 22.95 23.26 195 +0.22(+0.95%)
Sep 01, 2010 22.90 23.07 22.76 23.04 900,614 +0.45(+1.99%)
Aug 31, 2010 22.53 22.67 22.32 22.59 36,102 -0.03(-0.13%)
Aug 30, 2010 22.78 22.86 22.61 22.62 1,542,651 +0.10(+0.44%)
Aug 27, 2010 22.74 22.89 22.39 22.52 1,043,923 -0.17(-0.75%)
Aug 26, 2010 22.74 22.88 22.40 22.69 1,380,635 +0.03(+0.13%)
Aug 25, 2010 21.94 22.81 21.86 22.66 2,594,591 +0.71(+3.23%)
Aug 24, 2010 21.72 22.12 21.72 21.95 233 -0.05(-0.23%)
Aug 23, 2010 22.23 22.49 21.97 22.00 521,485 -0.08(-0.36%)
Aug 20, 2010 22.08 22.12 21.85 22.08 822,604 -0.01(-0.05%)
Aug 19, 2010 22.36 22.36 21.89 22.09 233 -0.18(-0.81%)
Aug 18, 2010 22.32 22.51 22.05 22.27 100 -0.06(-0.27%)
Aug 17, 2010 22.25 22.59 22.05 22.33 2,855,376 +0.23(+1.04%)
Aug 16, 2010 22.39 22.40 22.04 22.10 1,164,538 -0.56(-2.47%)
Aug 13, 2010 22.66 22.83 22.38 22.66 1,088,761 +0.18(+0.80%)
Aug 12, 2010 22.54 22.78 22.37 22.48 1,392,478 -0.24(-1.06%)
Aug 11, 2010 22.69 22.85 22.41 22.72 186 -0.10(-0.44%)
Aug 10, 2010 22.38 22.95 22.33 22.82 1,860,894 +0.22(+0.97%)
Aug 09, 2010 22.71 22.88 22.57 22.60 627,800 +0.04(+0.18%)
Aug 06, 2010 22.56 22.70 22.40 22.56 1,106,266 -0.06(-0.27%)
Aug 05, 2010 22.07 23.00 22.06 22.62 2,888,297 +1.04(+4.82%)
Aug 04, 2010 21.45 21.72 21.44 21.58 606,240 +0.02(+0.09%)
Aug 03, 2010 21.76 21.76 21.48 21.56 755,358 -0.24(-1.10%)
Aug 02, 2010 21.67 21.80 21.45 21.80 971,152 +0.42(+1.96%)
Jul 30, 2010 21.38 21.43 20.97 21.38 830,083 +0.13(+0.61%)
Jul 29, 2010 21.70 21.78 21.03 21.25 944,053 -0.30(-1.39%)
Jul 28, 2010 21.55 21.96 21.45 21.55 139 -0.29(-1.33%)
Jul 27, 2010 21.84 21.94 21.74 21.84 186 +0.12(+0.55%)
Jul 26, 2010 21.52 21.75 21.31 21.72 630,055 +0.38(+1.78%)
Jul 23, 2010 21.42 21.48 21.11 21.34 692,102 -0.04(-0.19%)
Jul 22, 2010 21.17 21.50 21.15 21.38 882,132 +0.39(+1.86%)
Jul 21, 2010 21.61 21.61 20.82 20.99 995,610 -0.47(-2.19%)
Jul 20, 2010 21.46 21.49 20.84 21.46 142 +0.40(+1.90%)
Jul 19, 2010 21.00 21.19 20.93 21.06 462,243 +0.22(+1.06%)
Jul 16, 2010 20.84 21.40 20.77 20.84 728,172 -0.52(-2.43%)
Jul 15, 2010 21.29 21.43 21.08 21.36 739,916 +0.08(+0.38%)
Jul 14, 2010 20.99 21.36 20.97 21.28 808,048 +0.16(+0.76%)
Jul 13, 2010 21.25 21.27 20.91 21.12 1,067,649 +0.06(+0.28%)
Jul 12, 2010 21.27 21.33 20.99 21.06 478,653 -0.17(-0.80%)
Jul 09, 2010 21.23 21.27 21.12 21.23 807,777 +0.02(+0.09%)
Jul 08, 2010 21.12 21.21 20.99 21.21 943,520 +0.13(+0.62%)
Jul 07, 2010 20.34 21.10 20.34 21.08 1,032,950 +0.79(+3.89%)
Jul 06, 2010 20.27 20.40 20.04 20.29 170 +0.26(+1.30%)
Jul 02, 2010 20.03 20.26 19.92 20.03 884,721 +0.03(+0.15%)
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.