December 15th, 2015

American Water Works (NY: AWK )

160.91 USD +0.01 (+0.01%)
Official Closing Price Updated: 7:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 28.04 28.32 27.54 28.00 1,024,557 -0.27(-0.96%)
Jul 28, 2011 28.22 28.58 28.20 28.27 1,063,375 +0.02(+0.07%)
Jul 27, 2011 28.93 28.95 28.24 28.25 1,873,059 -0.74(-2.55%)
Jul 26, 2011 29.36 29.38 28.96 28.99 985,764 -0.26(-0.89%)
Jul 25, 2011 29.25 29.59 29.23 29.25 639,820 -0.23(-0.78%)
Jul 22, 2011 29.66 29.67 29.43 29.48 672,162 -0.22(-0.74%)
Jul 21, 2011 29.49 29.81 29.43 29.70 722,074 +0.32(+1.09%)
Jul 20, 2011 29.36 29.50 29.19 29.38 523,347 +0.14(+0.48%)
Jul 19, 2011 29.27 29.36 28.92 29.24 789,539 +0.10(+0.34%)
Jul 18, 2011 29.52 29.54 28.96 29.14 658,034 -0.39(-1.32%)
Jul 15, 2011 29.48 29.54 29.27 29.53 777,712 +0.12(+0.41%)
Jul 14, 2011 29.78 29.90 29.33 29.41 675,319 -0.26(-0.88%)
Jul 13, 2011 29.67 29.80 29.54 29.67 773,483 +0.11(+0.37%)
Jul 12, 2011 29.57 29.76 29.37 29.56 858,423 -0.10(-0.34%)
Jul 11, 2011 29.94 29.99 29.60 29.66 910,442 -0.50(-1.66%)
Jul 08, 2011 29.95 30.17 29.92 30.16 938,741 +0.00(+0.00%)
Jul 07, 2011 30.20 30.22 30.00 30.16 587,251 +0.15(+0.50%)
Jul 06, 2011 29.83 30.02 29.70 30.01 975,531 +0.10(+0.33%)
Jul 05, 2011 30.01 30.04 29.72 29.91 1,066,846 -0.19(-0.63%)
Jul 01, 2011 29.45 30.16 29.45 30.10 1,002,173 +0.65(+2.21%)
Jun 30, 2011 29.94 29.94 29.26 29.45 1,840,963 -0.38(-1.27%)
Jun 29, 2011 29.55 29.97 29.43 29.83 1,052,219 +0.46(+1.57%)
Jun 28, 2011 29.21 29.65 29.15 29.37 769,448 +0.20(+0.69%)
Jun 27, 2011 29.15 29.31 29.09 29.17 1,014,815 -0.07(-0.24%)
Jun 24, 2011 29.24 29.36 28.88 29.24 1,408,071 -0.17(-0.58%)
Jun 23, 2011 29.11 29.50 28.95 29.41 1,301,442 +0.11(+0.38%)
Jun 22, 2011 29.39 29.51 29.04 29.30 918,141 -0.06(-0.20%)
Jun 21, 2011 29.27 29.59 29.19 29.36 1,135,924 +0.08(+0.27%)
Jun 20, 2011 29.30 29.35 29.20 29.28 775,066 +0.14(+0.48%)
Jun 17, 2011 28.92 29.22 28.75 29.14 1,292,063 +0.36(+1.25%)
Jun 16, 2011 28.87 29.07 28.63 28.78 848,650 +0.00(+0.00%)
Jun 15, 2011 28.98 29.25 28.64 28.78 1,411,707 -0.33(-1.13%)
Jun 14, 2011 29.03 29.36 28.74 29.11 1,054,618 +0.31(+1.08%)
Jun 13, 2011 28.71 29.00 28.59 28.80 974,203 +0.21(+0.73%)
Jun 10, 2011 28.43 28.70 28.28 28.59 1,116,292 +0.06(+0.21%)
Jun 09, 2011 28.74 28.79 28.44 28.53 1,370,942 -0.22(-0.77%)
Jun 08, 2011 28.78 28.95 28.64 28.75 1,638,124 +0.00(+0.00%)
Jun 07, 2011 28.86 29.17 28.75 28.75 976,739 -0.04(-0.14%)
Jun 06, 2011 29.11 29.23 28.61 28.79 1,426,016 -0.26(-0.90%)
Jun 03, 2011 29.12 29.24 28.92 29.05 1,217,723 +0.04(+0.14%)
May 24, 2011 29.24 29.24 28.98 29.01 879,039 -0.01(-0.03%)
May 23, 2011 29.12 29.24 28.93 29.02 698,821 -0.38(-1.29%)
May 20, 2011 29.41 29.58 29.21 29.40 767,397 +0.07(+0.24%)
May 19, 2011 28.92 29.40 28.91 29.33 1,102,395 +0.41(+1.42%)
May 18, 2011 29.16 29.16 28.78 28.92 2,470,374 +0.16(+0.56%)
May 17, 2011 28.87 28.94 28.71 28.76 1,947,574 -0.02(-0.07%)
May 16, 2011 29.12 29.64 28.72 28.78 1,137,694 -0.59(-2.01%)
May 13, 2011 29.66 29.76 29.25 29.37 1,042,138 -0.34(-1.14%)
May 12, 2011 29.57 29.80 29.29 29.71 1,409,493 +0.04(+0.13%)
May 11, 2011 30.65 30.67 29.55 29.67 2,130,612 -0.94(-3.07%)
May 10, 2011 29.65 30.70 29.65 30.61 2,042,198 +0.97(+3.27%)
May 09, 2011 29.70 29.71 29.36 29.64 1,849,170 +0.36(+1.23%)
May 06, 2011 29.44 29.50 29.15 29.28 1,676,517 +0.08(+0.27%)
May 05, 2011 29.34 29.64 28.77 29.20 1,444,930 -0.13(-0.44%)
May 04, 2011 29.48 29.55 29.10 29.33 1,274,403 -0.21(-0.71%)
May 03, 2011 29.41 29.75 29.37 29.54 1,042,484 +0.03(+0.10%)
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.