December 15th, 2015

American Water Works (NY: AWK )

159.72 USD +1.72 (+1.09%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 27.32 27.85 27.32 27.74 1,234,544 +0.37(+1.35%)
Feb 25, 2011 27.30 27.42 27.08 27.37 1,204,359 +0.29(+1.07%)
Feb 24, 2011 27.41 27.49 26.98 27.08 1,513,501 -0.32(-1.17%)
Feb 23, 2011 27.41 27.67 27.26 27.40 1,309,618 -0.08(-0.29%)
Feb 22, 2011 27.76 27.83 27.28 27.48 1,248,582 -0.35(-1.26%)
Feb 18, 2011 27.45 27.93 27.40 27.83 2,263,677 +0.51(+1.87%)
Feb 17, 2011 27.31 27.35 27.20 27.32 1,123,818 +0.09(+0.33%)
Feb 16, 2011 27.28 27.37 27.05 27.23 1,063,046 -0.04(-0.15%)
Feb 15, 2011 27.08 27.38 26.95 27.27 1,503,366 +0.27(+1.00%)
Feb 14, 2011 26.73 27.10 26.61 27.00 1,771,261 +0.38(+1.43%)
Feb 11, 2011 26.53 26.64 26.31 26.62 923,708 +0.16(+0.60%)
Feb 10, 2011 26.58 26.66 26.43 26.46 560,045 -0.10(-0.38%)
Feb 09, 2011 26.56 26.65 26.50 26.56 684,346 -0.07(-0.26%)
Feb 08, 2011 26.88 26.88 26.61 26.63 548,050 -0.17(-0.63%)
Feb 07, 2011 26.86 26.86 26.65 26.80 1,196,556 +0.07(+0.26%)
Feb 04, 2011 26.60 26.85 26.56 26.73 1,740,566 +0.36(+1.37%)
Feb 03, 2011 26.33 26.66 26.10 26.37 2,002,369 +0.17(+0.65%)
Feb 02, 2011 25.80 26.23 25.69 26.20 1,155,114 +0.53(+2.06%)
Feb 01, 2011 25.75 25.81 25.58 25.67 1,131,506 +0.17(+0.67%)
Jan 31, 2011 25.52 25.63 25.41 25.50 1,007,138 +0.12(+0.47%)
Jan 28, 2011 25.97 26.10 25.38 25.38 1,001,208 -0.51(-1.97%)
Jan 27, 2011 26.21 26.23 25.87 25.89 1,107,116 -0.26(-0.99%)
Jan 26, 2011 26.08 26.34 26.01 26.15 981,188 +0.20(+0.77%)
Jan 25, 2011 25.95 26.19 25.83 25.95 1,436,484 +0.05(+0.19%)
Jan 24, 2011 25.57 26.11 25.57 25.90 743,856 +0.31(+1.21%)
Jan 21, 2011 25.83 25.83 25.56 25.59 1,009,306 -0.07(-0.27%)
Jan 20, 2011 25.39 25.85 25.39 25.66 861,051 +0.13(+0.51%)
Jan 19, 2011 25.50 25.68 25.27 25.53 1,116,571 +0.11(+0.43%)
Jan 18, 2011 25.88 25.99 25.32 25.42 853,897 -0.56(-2.16%)
Jan 14, 2011 25.62 25.98 25.60 25.98 524,807 +0.30(+1.17%)
Jan 13, 2011 25.49 25.73 25.49 25.68 972,100 +0.10(+0.39%)
Jan 12, 2011 25.43 25.59 25.41 25.58 606,250 +0.22(+0.87%)
Jan 11, 2011 25.62 25.69 25.28 25.36 586,904 -0.15(-0.59%)
Jan 10, 2011 25.69 25.69 25.31 25.51 527,903 -0.16(-0.62%)
Jan 07, 2011 25.32 25.67 25.24 25.67 821,829 +0.44(+1.74%)
Jan 06, 2011 25.67 25.67 25.17 25.23 862,825 -0.30(-1.18%)
Jan 05, 2011 25.57 25.74 25.43 25.53 755,041 -0.14(-0.55%)
Jan 04, 2011 25.64 25.72 25.48 25.67 1,095,017 +0.13(+0.51%)
Jan 03, 2011 25.49 25.57 25.27 25.54 722,900 +0.25(+0.99%)
Dec 31, 2010 25.53 25.56 25.29 25.29 503,908 -0.15(-0.59%)
Dec 30, 2010 25.75 25.82 25.28 25.44 667,221 -0.29(-1.13%)
Dec 29, 2010 25.56 25.75 25.50 25.73 423,932 +0.22(+0.86%)
Dec 28, 2010 25.46 25.53 25.21 25.51 491,054 +0.10(+0.39%)
Dec 27, 2010 25.27 25.53 25.20 25.41 309,982 +0.01(+0.04%)
Dec 23, 2010 25.10 25.56 25.10 25.40 652,852 +0.20(+0.79%)
Dec 22, 2010 25.38 25.40 25.00 25.20 833,526 -0.04(-0.16%)
Dec 21, 2010 25.55 25.69 25.17 25.24 867,942 -0.28(-1.10%)
Dec 20, 2010 25.37 25.70 25.11 25.52 1,068,738 +0.29(+1.15%)
Dec 17, 2010 25.23 25.31 24.81 25.23 1,131,805 +0.02(+0.08%)
Dec 16, 2010 25.01 25.38 24.89 25.21 1,939,100 +0.30(+1.20%)
Dec 15, 2010 24.93 25.14 24.80 24.91 1,348,113 -0.03(-0.12%)
Dec 14, 2010 25.16 25.25 24.78 24.94 1,382,532 -0.06(-0.24%)
Dec 13, 2010 24.89 25.10 24.72 25.00 699,442 +0.28(+1.13%)
Dec 10, 2010 24.91 24.98 24.60 24.72 1,284,311 -0.18(-0.72%)
Dec 09, 2010 24.90 24.96 24.65 24.90 765,531 +0.14(+0.57%)
Dec 08, 2010 24.73 24.89 24.56 24.76 710,640 -0.02(-0.08%)
Dec 07, 2010 25.20 25.21 24.70 24.78 716,976 -0.18(-0.72%)
Dec 06, 2010 24.95 25.05 24.86 24.96 503,836 +0.04(+0.16%)
Dec 03, 2010 24.95 25.07 24.83 24.92 729,743 -0.08(-0.32%)
Dec 02, 2010 24.82 25.14 24.65 25.00 1,172,138 +0.22(+0.89%)
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.