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 (%)
May 31, 2013 40.86 41.05 39.91 39.94 1,475,249 -0.97(-2.37%)
May 30, 2013 40.93 41.53 40.91 40.91 777,016 -0.02(-0.05%)
May 29, 2013 41.51 41.59 40.73 40.93 1,431,478 -0.67(-1.61%)
May 28, 2013 41.57 42.10 41.42 41.60 799,449 +0.27(+0.65%)
May 24, 2013 41.74 41.78 41.27 41.33 803,003 -0.47(-1.12%)
May 23, 2013 41.73 42.02 41.25 41.80 1,124,521 -0.23(-0.55%)
May 22, 2013 42.55 42.60 42.00 42.03 1,453,787 -0.66(-1.55%)
May 21, 2013 42.68 42.98 42.58 42.69 1,268,604 -0.03(-0.07%)
May 20, 2013 42.51 42.72 42.38 42.72 851,648 +0.05(+0.12%)
May 17, 2013 42.67 42.83 42.43 42.67 506,988 +0.17(+0.40%)
May 16, 2013 42.80 42.91 42.46 42.50 642,842 -0.24(-0.56%)
May 15, 2013 42.39 42.76 42.39 42.74 1,234,712 +0.76(+1.81%)
May 13, 2013 41.77 42.06 41.60 41.98 860,757 -0.05(-0.12%)
May 10, 2013 42.50 42.56 41.87 42.03 775,966 +0.15(+0.36%)
May 09, 2013 42.20 43.09 41.85 41.88 1,511,992 +0.15(+0.36%)
May 08, 2013 40.98 41.77 40.80 41.73 959,334 -0.25(-0.60%)
May 07, 2013 41.55 42.10 41.38 41.98 965,760 +0.31(+0.74%)
May 06, 2013 41.75 41.88 41.57 41.67 778,132 -0.21(-0.50%)
May 03, 2013 42.30 42.33 41.88 41.88 614,456 -0.25(-0.59%)
May 02, 2013 41.87 42.23 41.80 42.13 709,224 +0.37(+0.89%)
May 01, 2013 41.74 42.25 41.62 41.76 822,255 -0.12(-0.29%)
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%)
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.