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, 2016 74.17 74.58 73.84 74.10 1,755,230 -0.02(-0.03%)
May 27, 2016 73.97 74.12 74.12 74.12 956,800 +0.14(+0.19%)
May 26, 2016 73.43 74.10 73.00 73.98 1,148,929 +0.70(+0.96%)
May 25, 2016 74.10 74.54 73.08 73.28 1,289,647 -0.70(-0.95%)
May 24, 2016 73.45 74.04 73.02 73.98 1,232,193 +0.83(+1.13%)
May 23, 2016 73.63 73.88 73.09 73.15 881,305 -0.26(-0.35%)
May 20, 2016 73.60 73.87 72.96 73.41 3,492,572 +0.01(+0.01%)
May 19, 2016 72.58 73.41 72.15 73.40 908,364 +0.76(+1.05%)
May 18, 2016 72.91 73.99 71.93 72.64 1,460,916 -0.69(-0.94%)
May 17, 2016 75.05 75.20 72.83 73.33 1,468,969 -1.87(-2.49%)
May 16, 2016 74.39 75.25 74.25 75.20 862,017 +0.49(+0.66%)
May 13, 2016 74.64 75.03 74.19 74.71 713,690 -0.23(-0.31%)
May 12, 2016 74.54 75.10 74.17 74.94 1,094,352 +0.42(+0.56%)
May 11, 2016 74.60 74.72 73.87 74.52 975,166 +0.01(+0.01%)
May 10, 2016 74.41 74.67 74.07 74.51 935,812 +0.22(+0.30%)
May 09, 2016 74.19 74.49 73.94 74.29 1,276,540 +0.27(+0.36%)
May 06, 2016 73.18 74.10 72.55 74.02 1,584,041 +0.82(+1.12%)
May 05, 2016 73.89 74.88 72.86 73.20 1,578,605 -1.25(-1.68%)
May 04, 2016 73.80 74.89 73.26 74.45 1,408,962 +0.52(+0.70%)
May 03, 2016 74.24 74.59 73.54 73.93 1,372,881 -0.26(-0.35%)
May 02, 2016 73.10 74.27 72.66 74.19 1,578,517 +1.43(+1.97%)
Apr 29, 2016 72.08 72.88 71.50 72.76 1,439,233 +0.37(+0.51%)
Apr 28, 2016 71.65 72.66 71.51 72.39 956,015 +0.22(+0.30%)
Apr 27, 2016 71.63 72.37 71.12 72.17 1,141,723 +0.76(+1.06%)
Apr 26, 2016 70.89 71.75 70.82 71.41 1,280,692 +0.61(+0.86%)
Apr 25, 2016 70.20 70.80 69.76 70.80 1,618,573 +1.56(+2.25%)
Apr 22, 2016 68.40 69.44 68.40 69.24 1,524,547 +0.98(+1.44%)
Apr 21, 2016 70.58 70.59 68.09 68.26 2,645,252 -2.62(-3.70%)
Apr 20, 2016 72.30 72.40 70.83 70.88 1,171,194 -1.32(-1.83%)
Apr 19, 2016 71.70 72.21 71.29 72.20 876,880 +0.50(+0.70%)
Apr 18, 2016 71.23 71.72 70.71 71.70 940,432 +0.44(+0.62%)
Apr 15, 2016 70.30 71.43 70.30 71.26 1,438,405 +0.82(+1.16%)
Apr 14, 2016 70.17 70.51 70.05 70.44 835,262 +0.05(+0.07%)
Apr 13, 2016 70.77 70.77 69.62 70.39 871,081 +0.00(+0.00%)
Apr 12, 2016 70.10 70.45 69.66 70.39 870,718 +0.29(+0.41%)
Apr 11, 2016 70.69 70.82 70.02 70.10 923,396 -0.28(-0.40%)
Apr 08, 2016 69.75 70.62 69.75 70.38 1,078,977 +0.58(+0.83%)
Apr 07, 2016 69.40 70.18 69.23 69.80 1,664,133 +0.30(+0.43%)
Apr 06, 2016 69.00 69.51 68.66 69.50 1,379,767 +0.45(+0.65%)
Apr 05, 2016 69.57 69.82 68.99 69.05 1,655,653 -0.57(-0.82%)
Apr 04, 2016 69.50 69.83 68.95 69.62 1,231,871 +0.12(+0.17%)
Apr 01, 2016 68.84 69.69 68.79 69.50 1,314,083 +0.57(+0.83%)
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%)
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.