December 15th, 2015

American Water Works (NY: AWK )

154.30 USD +0.92 (+0.60%)
Official Closing Price Updated: 7:12 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 41.37 41.88 41.20 41.88 940,229 +0.53(+1.28%)
Apr 29, 2013 41.26 41.51 41.09 41.35 518,529 +0.19(+0.46%)
Apr 26, 2013 41.17 41.39 41.06 41.16 677,390 -0.23(-0.56%)
Apr 25, 2013 41.16 41.53 41.10 41.39 694,065 +0.24(+0.58%)
Apr 24, 2013 41.58 41.66 40.97 41.15 1,244,446 -0.01(-0.02%)
Apr 23, 2013 41.53 41.67 40.96 41.16 1,117,785 -0.44(-1.06%)
Apr 22, 2013 41.97 41.99 41.36 41.60 651,945 -0.41(-0.98%)
Apr 19, 2013 41.92 42.35 41.78 42.01 656,351 +0.18(+0.43%)
Apr 18, 2013 42.01 42.18 41.60 41.83 919,872 -0.09(-0.21%)
Apr 17, 2013 42.06 42.20 41.37 41.92 922,911 -0.36(-0.85%)
Apr 16, 2013 41.39 42.34 41.35 42.28 853,044 +1.05(+2.55%)
Apr 15, 2013 42.27 42.41 41.04 41.23 1,020,461 -1.12(-2.64%)
Apr 12, 2013 42.10 42.53 42.05 42.35 488,577 +0.05(+0.12%)
Apr 11, 2013 42.39 42.42 42.05 42.30 675,964 +0.12(+0.28%)
Apr 10, 2013 41.84 42.24 41.66 42.18 700,635 +0.54(+1.30%)
Apr 09, 2013 41.95 41.95 41.56 41.64 635,889 -0.20(-0.48%)
Apr 08, 2013 41.39 41.85 41.04 41.84 679,588 +0.37(+0.89%)
Apr 05, 2013 41.12 41.50 40.76 41.47 729,159 +0.07(+0.17%)
Apr 04, 2013 41.23 41.46 41.10 41.40 594,617 +0.29(+0.71%)
Apr 03, 2013 41.52 41.52 40.72 41.11 794,113 -0.26(-0.63%)
Apr 02, 2013 41.29 41.49 41.12 41.37 487,943 +0.10(+0.24%)
Apr 01, 2013 41.42 41.58 40.85 41.27 588,448 -0.17(-0.41%)
Mar 28, 2013 41.12 41.45 41.04 41.44 927,502 +0.41(+1.00%)
Mar 27, 2013 40.90 41.14 40.67 41.03 757,484 +0.08(+0.20%)
Mar 26, 2013 40.97 41.10 40.86 40.95 914,746 +0.08(+0.20%)
Mar 25, 2013 40.92 41.24 40.55 40.87 804,139 +0.10(+0.25%)
Mar 22, 2013 40.61 41.00 40.43 40.77 533,389 +0.16(+0.39%)
Mar 21, 2013 40.50 40.80 40.11 40.61 571,398 -0.08(-0.20%)
Mar 20, 2013 40.50 40.89 40.44 40.69 625,898 +0.28(+0.69%)
Mar 19, 2013 40.25 40.45 40.15 40.41 499,587 +0.19(+0.47%)
Mar 18, 2013 39.82 40.25 39.80 40.22 678,082 -0.04(-0.10%)
Mar 15, 2013 40.07 40.26 39.82 40.26 2,397,630 +0.26(+0.65%)
Mar 14, 2013 40.06 40.23 39.73 40.00 862,389 -0.14(-0.35%)
Mar 13, 2013 40.13 40.35 40.02 40.14 895,789 +0.01(+0.02%)
Mar 12, 2013 40.45 40.47 39.99 40.13 1,248,553 -0.23(-0.57%)
Mar 11, 2013 40.20 40.46 39.95 40.36 855,733 +0.25(+0.62%)
Mar 08, 2013 39.50 40.16 39.47 40.11 689,497 +0.55(+1.39%)
Mar 07, 2013 39.57 40.01 39.38 39.56 1,227,122 -0.50(-1.25%)
Mar 06, 2013 40.05 40.23 39.78 40.06 615,333 -0.18(-0.45%)
Mar 05, 2013 40.46 40.69 40.17 40.24 1,177,922 -0.03(-0.07%)
Mar 04, 2013 39.65 40.27 39.48 40.27 1,023,170 +0.70(+1.77%)
Mar 01, 2013 39.51 39.90 39.17 39.57 989,238 +0.12(+0.30%)
Feb 28, 2013 39.42 39.61 39.25 39.45 1,055,335 +0.08(+0.20%)
Feb 27, 2013 39.58 39.63 38.70 39.37 793,301 -0.06(-0.15%)
Feb 26, 2013 39.36 39.74 39.20 39.43 706,563 -0.39(-0.98%)
Feb 22, 2013 39.51 39.83 39.38 39.82 483,168 +0.37(+0.94%)
Feb 21, 2013 39.47 39.83 39.28 39.45 496,787 -0.08(-0.20%)
Feb 20, 2013 39.56 39.83 39.47 39.53 655,121 -0.22(-0.55%)
Feb 19, 2013 39.24 39.75 39.15 39.75 825,649 +0.58(+1.48%)
Feb 15, 2013 39.10 39.19 38.86 39.17 593,013 +0.02(+0.05%)
Feb 14, 2013 39.30 39.43 39.09 39.15 353,335 -0.26(-0.66%)
Feb 13, 2013 39.46 39.50 39.20 39.41 461,942 +0.19(+0.48%)
Feb 12, 2013 39.01 39.30 38.89 39.22 476,262 +0.18(+0.46%)
Feb 11, 2013 39.16 39.35 38.95 39.04 625,700 -0.14(-0.36%)
Feb 08, 2013 38.99 39.23 38.80 39.18 586,961 +0.19(+0.49%)
Feb 07, 2013 38.90 39.33 38.46 38.99 830,109 +0.45(+1.17%)
Feb 06, 2013 38.07 38.56 38.05 38.54 1,210,510 +0.47(+1.23%)
Feb 04, 2013 38.17 38.37 38.06 38.07 869,105 -0.34(-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.