December 15th, 2015

American Water Works (NY: AWK )

153.73 USD +0.60 (+0.39%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 36.78 37.24 36.56 37.13 947,720 +0.39(+1.06%)
Dec 28, 2012 36.84 37.03 36.62 36.74 605,422 -0.06(-0.16%)
Dec 27, 2012 36.81 37.09 36.57 36.80 762,740 -0.07(-0.19%)
Dec 26, 2012 37.30 37.30 36.74 36.87 698,119 -0.42(-1.13%)
Dec 24, 2012 36.98 37.41 36.76 37.29 342,433 +0.24(+0.65%)
Dec 21, 2012 36.93 37.29 36.67 37.05 2,560,035 -0.08(-0.22%)
Dec 20, 2012 37.28 37.35 37.00 37.13 1,098,323 -0.15(-0.40%)
Dec 19, 2012 37.68 37.77 37.15 37.28 1,562,885 -0.47(-1.25%)
Dec 18, 2012 37.82 38.16 37.58 37.75 922,745 -0.27(-0.71%)
Dec 17, 2012 37.55 38.07 37.31 38.02 1,096,402 +0.57(+1.52%)
Dec 14, 2012 37.69 37.83 37.36 37.45 723,134 -0.33(-0.87%)
Dec 13, 2012 38.13 38.16 37.62 37.78 781,815 -0.39(-1.02%)
Dec 12, 2012 38.11 38.50 37.94 38.17 974,371 +0.25(+0.66%)
Dec 11, 2012 38.17 38.24 37.65 37.92 728,564 -0.15(-0.39%)
Dec 10, 2012 37.87 38.19 37.71 38.07 639,824 +0.31(+0.82%)
Dec 07, 2012 37.72 37.89 37.46 37.76 543,954 +0.14(+0.37%)
Dec 06, 2012 38.00 38.00 37.33 37.62 916,706 -0.30(-0.79%)
Dec 05, 2012 37.88 37.97 37.24 37.92 1,062,519 -0.05(-0.13%)
Dec 04, 2012 38.09 38.15 37.82 37.97 621,351 -0.20(-0.52%)
Nov 30, 2012 38.14 38.26 37.85 38.17 1,047,826 +0.18(+0.47%)
Nov 29, 2012 37.77 38.13 37.57 37.99 637,989 +0.20(+0.53%)
Nov 28, 2012 37.32 37.91 37.12 37.79 699,048 +0.24(+0.64%)
Nov 27, 2012 37.29 37.70 37.08 37.55 750,997 +0.15(+0.40%)
Nov 26, 2012 36.97 37.50 36.97 37.40 953,612 +0.26(+0.70%)
Nov 23, 2012 37.21 37.50 36.88 37.14 382,235 -0.13(-0.35%)
Nov 21, 2012 37.39 37.50 36.93 37.27 791,688 -0.01(-0.03%)
Nov 20, 2012 36.86 37.31 36.86 37.28 859,777 +0.29(+0.78%)
Nov 19, 2012 37.45 37.46 36.88 36.99 712,618 -0.04(-0.11%)
Nov 16, 2012 36.65 37.25 36.51 37.03 1,305,948 +0.40(+1.09%)
Nov 15, 2012 36.59 36.76 36.43 36.63 1,768,699 +0.12(+0.33%)
Nov 14, 2012 36.48 36.70 35.95 36.51 1,169,794 -0.19(-0.52%)
Nov 13, 2012 36.24 37.03 36.22 36.70 566,949 +0.18(+0.49%)
Nov 12, 2012 36.62 36.75 36.20 36.52 545,303 -0.03(-0.08%)
Nov 09, 2012 36.37 36.75 36.23 36.55 632,077 +0.05(+0.14%)
Nov 08, 2012 36.44 37.25 36.22 36.50 642,014 -0.05(-0.14%)
Nov 07, 2012 37.20 37.20 36.40 36.55 1,086,956 -0.70(-1.88%)
Nov 06, 2012 36.37 37.34 36.37 37.25 677,836 +0.75(+2.05%)
Nov 05, 2012 36.40 36.75 36.05 36.50 410,725 +0.00(+0.00%)
Nov 02, 2012 36.82 36.87 36.43 36.50 554,065 -0.09(-0.25%)
Nov 01, 2012 36.80 36.93 36.26 36.59 683,672 -0.15(-0.41%)
Oct 31, 2012 36.50 36.88 36.29 36.74 801,783 +0.08(+0.22%)
Oct 26, 2012 36.70 36.66 36.66 36.66 463,200 -0.10(-0.27%)
Oct 25, 2012 36.87 36.94 36.55 36.76 568,230 +0.03(+0.08%)
Oct 24, 2012 36.47 36.92 36.18 36.73 626,826 +0.23(+0.63%)
Oct 23, 2012 36.85 36.97 36.37 36.50 1,080,707 -0.78(-2.09%)
Oct 19, 2012 37.15 37.41 37.00 37.28 868,972 +0.01(+0.03%)
Oct 18, 2012 37.29 37.43 37.06 37.27 616,036 -0.03(-0.08%)
Oct 17, 2012 36.47 37.38 36.32 37.30 734,574 +0.99(+2.73%)
Oct 16, 2012 36.37 36.45 36.00 36.31 929,414 +0.11(+0.30%)
Oct 15, 2012 36.38 36.39 36.07 36.20 714,210 -0.12(-0.33%)
Oct 12, 2012 36.58 36.77 36.18 36.32 776,926 -0.34(-0.93%)
Oct 11, 2012 37.02 37.02 36.54 36.66 617,730 -0.13(-0.35%)
Oct 10, 2012 36.65 37.04 36.51 36.79 532,651 +0.04(+0.11%)
Oct 09, 2012 37.23 37.30 36.52 36.75 532,803 -0.41(-1.10%)
Oct 08, 2012 37.11 37.19 36.96 37.16 302,899 -0.08(-0.21%)
Oct 05, 2012 37.28 37.41 37.06 37.24 361,435 +0.06(+0.16%)
Oct 04, 2012 37.06 37.30 36.86 37.18 609,443 +0.20(+0.54%)
Oct 03, 2012 36.85 37.09 36.69 36.98 561,906 +0.16(+0.43%)
Oct 02, 2012 36.93 37.18 36.56 36.82 669,594 +0.12(+0.33%)
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.