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 (%)
May 31, 2012 34.11 34.40 33.92 34.21 586,400 +0.22(+0.65%)
May 30, 2012 34.19 34.41 33.93 33.99 609,014 -0.34(-0.99%)
May 29, 2012 34.27 34.38 34.08 34.33 416,642 +0.27(+0.79%)
May 25, 2012 34.24 34.24 34.03 34.06 383,173 -0.18(-0.53%)
May 24, 2012 33.62 34.26 33.50 34.24 770,194 +0.74(+2.21%)
May 23, 2012 33.31 33.51 33.12 33.50 956,913 +0.02(+0.06%)
May 22, 2012 33.29 33.63 33.10 33.48 772,397 +0.30(+0.90%)
May 21, 2012 33.08 33.25 32.77 33.18 857,195 +0.17(+0.52%)
May 18, 2012 33.26 33.42 32.95 33.01 821,521 -0.26(-0.78%)
May 17, 2012 33.63 33.71 33.26 33.27 531,735 -0.48(-1.42%)
May 16, 2012 33.90 33.99 33.74 33.75 473,454 -0.04(-0.12%)
May 15, 2012 33.85 34.00 33.66 33.79 644,872 -0.07(-0.21%)
May 14, 2012 34.08 34.19 33.79 33.86 688,668 -0.47(-1.37%)
May 11, 2012 34.19 34.53 34.01 34.33 632,717 -0.04(-0.12%)
May 10, 2012 34.19 34.55 34.11 34.37 799,750 +0.34(+1.00%)
May 09, 2012 33.83 34.18 33.52 34.03 826,203 +0.16(+0.47%)
May 08, 2012 33.75 33.97 33.61 33.87 977,195 -0.14(-0.41%)
May 07, 2012 34.00 34.04 33.67 34.01 1,079,867 -0.09(-0.26%)
May 04, 2012 34.15 34.44 33.90 34.10 1,047,961 +0.00(+0.00%)
May 03, 2012 34.44 34.77 34.10 34.10 995,133 -0.21(-0.61%)
May 02, 2012 34.41 34.61 34.04 34.31 816,084 -0.16(-0.46%)
May 01, 2012 34.34 34.89 34.18 34.47 849,207 +0.23(+0.67%)
Apr 30, 2012 34.48 34.55 34.04 34.24 1,184,264 -0.34(-0.98%)
Apr 27, 2012 34.25 34.66 34.17 34.58 549,266 +0.32(+0.93%)
Apr 26, 2012 33.92 34.30 33.80 34.26 583,825 +0.25(+0.74%)
Apr 25, 2012 33.88 34.03 33.67 34.01 548,922 +0.34(+1.01%)
Apr 24, 2012 33.29 33.67 33.26 33.67 825,624 +0.51(+1.54%)
Apr 23, 2012 33.54 33.63 32.98 33.16 785,517 -0.61(-1.81%)
Apr 20, 2012 33.43 33.89 33.37 33.77 810,357 +0.45(+1.35%)
Apr 19, 2012 33.34 33.54 33.18 33.32 538,541 -0.02(-0.06%)
Apr 18, 2012 33.12 33.65 32.82 33.34 1,227,826 -0.03(-0.09%)
Apr 17, 2012 33.11 33.52 33.01 33.37 913,218 +0.30(+0.91%)
Apr 16, 2012 33.05 33.26 32.98 33.07 1,074,075 +0.02(+0.06%)
Apr 13, 2012 33.35 33.59 33.03 33.05 890,508 -0.32(-0.96%)
Apr 12, 2012 33.12 33.39 32.98 33.37 464,973 +0.27(+0.82%)
Apr 11, 2012 33.32 33.43 33.07 33.10 800,370 +0.03(+0.09%)
Apr 10, 2012 33.52 33.60 32.92 33.07 1,029,277 -0.43(-1.28%)
Apr 09, 2012 33.42 33.60 33.39 33.50 545,215 -0.31(-0.92%)
Apr 05, 2012 33.86 34.00 33.69 33.81 749,555 -0.14(-0.41%)
Apr 04, 2012 34.15 34.29 33.90 33.95 1,143,348 -0.49(-1.42%)
Apr 03, 2012 34.22 34.51 34.12 34.44 814,251 +0.09(+0.26%)
Apr 02, 2012 34.09 34.44 33.95 34.35 736,780 +0.32(+0.94%)
Mar 30, 2012 34.09 34.19 33.95 34.03 837,868 -0.09(-0.26%)
Mar 29, 2012 33.70 34.22 33.54 34.12 983,557 +0.35(+1.04%)
Mar 28, 2012 33.85 34.00 33.55 33.77 525,817 -0.27(-0.79%)
Mar 27, 2012 34.01 34.10 33.85 34.04 581,120 +0.02(+0.06%)
Mar 26, 2012 33.77 34.05 33.74 34.02 607,506 +0.38(+1.13%)
Mar 23, 2012 33.45 33.72 33.35 33.64 581,084 +0.15(+0.45%)
Mar 22, 2012 33.39 33.52 33.11 33.49 855,364 +0.04(+0.12%)
Mar 21, 2012 33.50 33.60 33.33 33.45 580,902 +0.02(+0.06%)
Mar 20, 2012 33.26 33.60 33.21 33.43 502,731 +0.04(+0.12%)
Mar 19, 2012 33.70 33.92 33.34 33.39 880,547 -0.41(-1.21%)
Mar 16, 2012 33.94 34.00 33.65 33.80 1,123,233 -0.14(-0.41%)
Mar 15, 2012 33.91 34.28 33.73 33.94 665,871 -0.05(-0.15%)
Mar 14, 2012 34.30 34.40 33.81 33.99 603,371 -0.40(-1.16%)
Mar 13, 2012 34.25 34.40 34.02 34.39 783,076 +0.29(+0.85%)
Mar 12, 2012 34.05 34.25 33.95 34.10 886,325 +0.08(+0.24%)
Mar 09, 2012 33.81 34.02 33.67 34.02 599,963 +0.16(+0.47%)
Mar 08, 2012 34.01 34.05 33.69 33.86 802,473 -0.07(-0.21%)
Mar 07, 2012 33.58 34.00 33.32 33.93 964,512 +0.37(+1.10%)
Mar 06, 2012 33.91 34.00 33.40 33.56 916,043 -0.51(-1.50%)
Mar 05, 2012 33.85 34.15 33.55 34.07 879,396 +0.19(+0.56%)
Mar 02, 2012 33.25 34.01 33.13 33.88 1,362,445 -0.31(-0.91%)
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.