December 15th, 2015

American Water Works (NY: AWK )

153.20 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 68.75 69.40 68.47 68.93 1,404,157 +0.32(+0.47%)
Mar 30, 2016 68.65 68.92 68.15 68.61 1,000,241 -0.11(-0.16%)
Mar 29, 2016 67.17 68.85 67.17 68.72 1,528,886 +1.58(+2.35%)
Mar 28, 2016 67.49 68.18 67.02 67.14 1,208,290 -0.49(-0.72%)
Mar 24, 2016 67.68 67.63 67.63 67.63 1,575,900 +0.08(+0.12%)
Mar 23, 2016 67.82 67.90 67.32 67.55 1,038,515 -0.06(-0.09%)
Mar 22, 2016 67.55 67.89 67.36 67.61 1,692,650 +0.06(+0.09%)
Mar 21, 2016 68.01 68.35 67.45 67.55 2,151,071 -0.46(-0.68%)
Mar 18, 2016 69.99 70.02 68.00 68.01 3,278,780 -1.96(-2.80%)
Mar 17, 2016 68.89 70.10 68.60 69.97 1,990,287 +1.07(+1.55%)
Mar 16, 2016 68.40 69.00 67.55 68.90 1,543,740 +0.31(+0.45%)
Mar 15, 2016 67.68 68.96 67.68 68.59 1,430,736 +0.59(+0.87%)
Mar 14, 2016 67.96 68.35 67.64 68.00 1,499,301 -0.11(-0.16%)
Mar 11, 2016 68.75 68.99 67.84 68.11 2,025,707 -0.12(-0.18%)
Mar 10, 2016 68.70 68.98 67.87 68.23 1,711,861 -0.46(-0.67%)
Mar 09, 2016 68.27 68.98 68.08 68.69 1,495,538 +0.32(+0.47%)
Mar 08, 2016 67.34 68.62 67.10 68.37 2,352,606 +1.03(+1.53%)
Mar 07, 2016 67.73 67.84 67.02 67.34 2,151,537 -0.53(-0.78%)
Mar 04, 2016 67.55 67.90 66.63 67.87 3,305,061 -0.03(-0.04%)
Mar 03, 2016 68.57 68.63 67.41 67.90 33,567,067 -0.86(-1.25%)
Mar 02, 2016 68.25 69.03 67.06 68.76 13,575,062 +3.46(+5.30%)
Mar 01, 2016 65.10 65.84 64.93 65.30 1,118,574 +0.48(+0.74%)
Feb 29, 2016 64.71 66.03 64.65 64.82 1,427,073 +0.01(+0.02%)
Feb 26, 2016 67.66 67.66 64.66 64.81 2,436,812 -3.24(-4.76%)
Feb 25, 2016 67.60 68.49 67.13 68.05 1,350,979 +1.36(+2.04%)
Feb 24, 2016 66.76 66.95 66.07 66.69 1,178,897 +0.02(+0.03%)
Feb 23, 2016 66.11 66.86 66.11 66.67 865,926 +0.40(+0.60%)
Feb 22, 2016 66.21 66.43 65.86 66.27 668,906 +0.50(+0.76%)
Feb 19, 2016 65.43 66.36 65.31 65.77 996,064 -0.04(-0.06%)
Feb 18, 2016 64.74 66.32 64.65 65.81 1,649,223 +1.10(+1.70%)
Feb 17, 2016 65.51 65.51 64.40 64.71 1,837,083 -0.44(-0.68%)
Feb 16, 2016 65.59 65.59 63.63 65.15 1,709,165 +0.07(+0.11%)
Feb 12, 2016 66.08 65.08 65.08 65.08 1,489,100 -1.00(-1.51%)
Feb 11, 2016 66.39 66.75 65.45 66.08 1,898,229 -0.60(-0.90%)
Feb 10, 2016 66.00 66.74 65.67 66.68 1,557,068 +0.96(+1.46%)
Feb 09, 2016 64.14 66.01 64.14 65.72 1,752,519 +1.43(+2.22%)
Feb 08, 2016 63.72 64.33 63.24 64.29 1,005,668 +0.57(+0.89%)
Feb 05, 2016 63.61 63.97 63.16 63.72 1,306,371 -0.21(-0.33%)
Feb 04, 2016 65.31 65.34 63.71 63.93 1,964,230 -1.95(-2.96%)
Feb 03, 2016 65.83 66.46 65.50 65.88 1,164,723 +0.52(+0.80%)
Feb 02, 2016 65.13 65.53 64.21 65.36 1,031,731 +0.33(+0.51%)
Feb 01, 2016 64.69 65.63 64.69 65.03 1,292,607 +0.12(+0.18%)
Jan 29, 2016 64.01 65.04 63.61 64.91 1,391,627 +1.46(+2.30%)
Jan 28, 2016 62.75 63.93 62.47 63.45 869,582 +1.01(+1.62%)
Jan 27, 2016 62.35 62.91 61.96 62.44 874,944 +0.09(+0.14%)
Jan 26, 2016 61.74 62.51 61.51 62.35 999,899 +0.91(+1.48%)
Jan 25, 2016 62.76 62.95 61.31 61.44 1,056,032 -1.00(-1.60%)
Jan 22, 2016 60.75 62.95 60.36 62.44 1,272,756 +2.19(+3.63%)
Jan 21, 2016 60.69 60.89 60.03 60.25 1,275,596 -0.37(-0.61%)
Jan 20, 2016 61.01 61.30 59.41 60.62 1,885,065 -0.39(-0.64%)
Jan 19, 2016 60.61 61.36 60.47 61.01 1,087,238 +0.53(+0.88%)
Jan 15, 2016 60.46 60.48 60.48 60.48 968,300 -0.40(-0.66%)
Jan 14, 2016 60.03 61.24 59.99 60.88 946,676 +0.79(+1.31%)
Jan 13, 2016 60.51 60.70 59.86 60.09 782,694 -0.10(-0.17%)
Jan 12, 2016 60.41 60.51 59.25 60.19 915,443 -0.06(-0.10%)
Jan 11, 2016 60.08 60.56 59.78 60.25 731,139 +0.58(+0.97%)
Jan 08, 2016 59.63 60.28 59.52 59.67 689,910 +0.23(+0.39%)
Jan 07, 2016 59.17 59.70 58.90 59.44 1,016,676 -0.45(-0.75%)
Jan 06, 2016 59.66 60.32 59.47 59.89 824,665 -0.26(-0.43%)
Jan 05, 2016 60.35 60.46 59.38 60.15 1,317,732 -0.17(-0.28%)
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.