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 (%)
Mar 31, 2011 28.03 28.33 27.76 28.05 1,013,542 +0.10(+0.36%)
Mar 30, 2011 27.95 27.95 27.95 27.95 1,631,527 +0.28(+1.01%)
Mar 29, 2011 27.45 27.68 27.41 27.67 998,395 +0.17(+0.62%)
Mar 28, 2011 27.80 27.93 27.50 27.50 532,796 -0.28(-1.01%)
Mar 25, 2011 27.79 27.98 27.70 27.78 639,066 +0.09(+0.33%)
Mar 24, 2011 27.61 27.80 27.42 27.69 1,524,355 +0.29(+1.06%)
Mar 23, 2011 27.53 27.53 27.26 27.40 930,320 -0.02(-0.07%)
Mar 22, 2011 27.45 27.77 27.41 27.42 1,576,747 -0.08(-0.29%)
Mar 21, 2011 27.60 27.61 27.47 27.50 1,246,421 +0.47(+1.74%)
Mar 18, 2011 27.25 27.36 26.95 27.03 1,354,998 +0.03(+0.11%)
Mar 17, 2011 27.39 27.45 26.80 27.00 966,975 -0.14(-0.52%)
Mar 16, 2011 26.90 27.35 26.80 27.14 2,229,203 +0.20(+0.74%)
Mar 15, 2011 26.92 27.50 26.85 26.94 975,095 -0.56(-2.04%)
Mar 14, 2011 27.30 27.59 27.30 27.50 904,069 +0.05(+0.18%)
Mar 11, 2011 27.30 27.61 27.30 27.45 1,023,668 +0.05(+0.18%)
Mar 10, 2011 27.81 27.83 27.39 27.40 856,354 -0.47(-1.69%)
Mar 09, 2011 27.84 27.96 27.79 27.87 1,123,744 -0.02(-0.07%)
Mar 08, 2011 27.71 28.02 27.68 27.89 1,347,799 +0.24(+0.87%)
Mar 07, 2011 27.86 27.99 27.50 27.65 1,261,341 -0.04(-0.14%)
Mar 04, 2011 28.19 28.19 27.54 27.69 1,272,139 -0.51(-1.81%)
Mar 03, 2011 27.86 28.29 27.76 28.20 1,684,210 +0.51(+1.84%)
Mar 02, 2011 27.55 27.74 27.43 27.69 1,543,654 +0.23(+0.84%)
Mar 01, 2011 27.81 27.90 27.40 27.46 1,571,053 -0.28(-1.01%)
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%)
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.