December 15th, 2015

American Water Works (NY: AWK )

153.13 USD -0.07 (-0.05%)
Official Closing Price Updated: 7:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 75.55 75.55 72.46 72.47 1,517,077 -3.51(-4.62%)
Nov 29, 2016 74.85 76.12 74.81 75.98 978,873 +1.08(+1.44%)
Nov 28, 2016 74.67 75.62 74.65 74.90 954,467 +0.54(+0.73%)
Nov 25, 2016 72.64 74.48 72.64 74.36 550,158 +1.87(+2.58%)
Nov 23, 2016 72.49 72.49 72.49 0 -1.65(-2.23%)
Nov 22, 2016 72.64 74.31 72.10 74.14 984,063 +1.70(+2.35%)
Nov 21, 2016 72.10 72.51 71.76 72.44 829,328 +0.61(+0.85%)
Nov 18, 2016 71.75 72.26 71.40 71.83 995,525 +0.04(+0.06%)
Nov 17, 2016 71.73 72.28 71.50 71.79 920,954 -0.16(-0.22%)
Nov 16, 2016 71.65 72.12 70.82 71.95 1,153,731 +0.33(+0.46%)
Nov 15, 2016 71.14 71.82 70.94 71.62 1,181,809 +1.01(+1.43%)
Nov 14, 2016 71.02 71.45 69.79 70.61 1,231,078 -0.67(-0.94%)
Nov 11, 2016 70.87 72.40 70.87 71.28 1,038,234 +0.25(+0.35%)
Nov 10, 2016 72.11 72.18 69.41 71.03 2,342,442 -1.22(-1.69%)
Nov 09, 2016 73.52 73.61 71.99 72.25 1,736,436 -0.17(-0.23%)
Nov 08, 2016 71.48 72.83 71.48 72.42 803,737 +1.07(+1.50%)
Nov 07, 2016 70.65 71.36 69.74 71.35 871,876 +0.76(+1.08%)
Nov 04, 2016 72.36 72.55 70.58 70.59 1,184,556 -1.50(-2.08%)
Nov 03, 2016 71.58 72.41 71.32 72.09 958,386 -0.40(-0.55%)
Nov 02, 2016 72.99 73.00 71.78 72.49 1,063,606 -0.56(-0.77%)
Nov 01, 2016 74.05 74.05 72.91 73.05 1,169,560 -0.99(-1.34%)
Oct 31, 2016 72.81 74.49 72.67 74.04 1,371,928 +1.51(+2.08%)
Oct 28, 2016 72.46 72.87 72.09 72.53 739,470 +0.21(+0.29%)
Oct 27, 2016 72.40 72.55 71.87 72.32 873,082 -0.19(-0.26%)
Oct 26, 2016 72.59 72.87 72.17 72.51 729,399 -0.13(-0.18%)
Oct 25, 2016 71.98 72.70 71.67 72.64 713,766 +0.55(+0.76%)
Oct 24, 2016 71.82 72.18 71.61 72.09 846,723 +0.50(+0.70%)
Oct 21, 2016 71.27 71.85 71.20 71.59 594,797 -0.16(-0.22%)
Oct 20, 2016 71.75 72.19 71.50 71.75 664,151 +0.09(+0.13%)
Oct 19, 2016 72.19 72.31 70.93 71.66 1,141,139 -0.76(-1.05%)
Oct 18, 2016 72.23 72.69 71.50 72.42 954,616 +0.68(+0.95%)
Oct 17, 2016 71.93 72.20 71.63 71.74 538,111 +0.01(+0.01%)
Oct 14, 2016 71.76 72.49 71.46 71.73 866,869 -0.03(-0.04%)
Oct 13, 2016 71.40 72.30 71.17 71.76 748,453 +0.47(+0.66%)
Oct 12, 2016 70.49 71.47 70.47 71.29 839,745 +0.80(+1.13%)
Oct 11, 2016 71.10 71.10 70.12 70.49 916,810 -0.89(-1.25%)
Oct 10, 2016 70.83 71.60 70.82 71.38 855,117 +0.74(+1.05%)
Oct 07, 2016 71.78 72.21 70.61 70.64 1,031,103 -0.56(-0.79%)
Oct 06, 2016 71.17 71.39 70.56 71.20 1,467,055 +0.03(+0.04%)
Oct 05, 2016 72.08 72.48 71.12 71.17 1,219,871 -0.74(-1.03%)
Oct 04, 2016 73.85 74.18 71.31 71.91 1,789,935 -2.15(-2.90%)
Oct 03, 2016 74.63 74.86 73.83 74.06 1,079,028 -0.78(-1.04%)
Sep 30, 2016 75.51 75.72 74.51 74.84 1,737,394 -0.14(-0.19%)
Sep 29, 2016 75.89 76.01 74.76 74.98 938,538 -1.25(-1.64%)
Sep 28, 2016 76.23 76.39 75.57 76.23 772,897 +0.08(+0.11%)
Sep 27, 2016 76.95 77.42 76.02 76.15 876,591 -0.53(-0.69%)
Sep 26, 2016 76.55 77.14 76.20 76.68 663,467 +0.19(+0.25%)
Sep 23, 2016 77.80 77.80 76.48 76.49 1,116,819 -0.87(-1.12%)
Sep 22, 2016 77.11 77.52 76.91 77.36 1,015,702 +0.59(+0.77%)
Sep 21, 2016 75.25 76.85 75.12 76.77 1,186,522 +1.62(+2.16%)
Sep 20, 2016 75.68 76.06 75.14 75.15 911,048 -0.03(-0.04%)
Sep 19, 2016 74.68 75.26 74.53 75.18 817,084 +0.85(+1.14%)
Sep 16, 2016 73.57 74.56 73.57 74.33 1,876,207 +0.61(+0.83%)
Sep 15, 2016 73.22 73.87 73.12 73.72 899,034 +0.45(+0.61%)
Sep 14, 2016 73.10 73.94 72.78 73.27 1,296,744 +0.31(+0.42%)
Sep 13, 2016 73.34 73.64 72.72 72.96 1,242,112 -0.53(-0.72%)
Sep 12, 2016 72.38 73.82 72.12 73.49 1,212,733 +1.00(+1.38%)
Sep 09, 2016 75.04 75.21 72.49 72.49 1,523,402 -3.24(-4.28%)
Sep 08, 2016 75.70 76.31 75.43 75.73 720,192 -0.27(-0.36%)
Sep 07, 2016 75.77 76.20 75.17 76.00 894,949 +0.10(+0.13%)
Sep 06, 2016 74.93 76.14 74.93 75.90 1,265,910 +1.10(+1.47%)
Sep 02, 2016 73.49 74.80 74.80 74.80 1,477,800 +1.44(+1.96%)
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.