December 15th, 2015

American Water Works (NY: AWK )

154.83 USD +0.53 (+0.34%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 74.00 74.17 73.44 73.99 1,164,781 -0.04(-0.05%)
Aug 30, 2016 75.50 75.81 73.94 74.03 1,129,524 -1.40(-1.86%)
Aug 29, 2016 75.11 75.86 75.00 75.43 1,420,509 +0.63(+0.84%)
Aug 26, 2016 76.32 76.94 74.75 74.80 1,296,620 -1.47(-1.93%)
Aug 25, 2016 76.25 76.81 76.22 76.27 607,975 +0.01(+0.01%)
Aug 24, 2016 76.37 76.50 75.63 76.26 663,783 -0.23(-0.30%)
Aug 23, 2016 76.59 76.95 76.48 76.49 964,891 -0.14(-0.18%)
Aug 22, 2016 76.51 77.01 76.37 76.63 740,817 +0.19(+0.25%)
Aug 19, 2016 77.12 77.25 75.96 76.44 980,333 -0.96(-1.24%)
Aug 18, 2016 76.85 77.44 76.74 77.40 1,267,119 +0.44(+0.57%)
Aug 17, 2016 75.63 77.04 74.76 76.96 1,686,994 +1.43(+1.89%)
Aug 16, 2016 76.41 76.41 75.35 75.53 1,312,784 -1.01(-1.32%)
Aug 15, 2016 77.79 78.12 76.53 76.54 1,078,856 -1.22(-1.57%)
Aug 12, 2016 78.32 78.53 77.69 77.76 1,121,472 -0.07(-0.09%)
Aug 11, 2016 78.11 78.32 77.37 77.83 1,266,259 -0.28(-0.36%)
Aug 10, 2016 77.75 78.17 77.50 78.11 1,073,164 +0.37(+0.48%)
Aug 09, 2016 77.74 77.95 77.13 77.74 1,500,748 +0.09(+0.12%)
Aug 08, 2016 78.42 79.13 77.54 77.65 1,857,680 -0.83(-1.06%)
Aug 05, 2016 80.31 80.36 78.19 78.48 2,435,497 -1.67(-2.08%)
Aug 04, 2016 80.62 80.97 79.74 80.15 1,391,193 -1.02(-1.26%)
Aug 03, 2016 82.13 82.30 81.03 81.17 1,069,001 -0.90(-1.10%)
Aug 02, 2016 82.59 82.75 81.86 82.07 913,045 -0.77(-0.93%)
Aug 01, 2016 82.50 83.00 82.32 82.84 787,632 +0.26(+0.31%)
Jul 29, 2016 82.00 82.99 82.00 82.58 927,914 +0.52(+0.63%)
Jul 28, 2016 81.40 82.37 81.24 82.06 914,657 +0.59(+0.72%)
Jul 27, 2016 81.97 82.21 80.63 81.47 1,322,204 -0.76(-0.92%)
Jul 26, 2016 82.99 83.21 82.01 82.23 902,128 -0.60(-0.72%)
Jul 25, 2016 82.96 83.03 82.34 82.83 797,337 -0.01(-0.01%)
Jul 22, 2016 81.37 83.00 81.37 82.84 1,386,054 +1.69(+2.08%)
Jul 21, 2016 81.38 81.38 80.46 81.15 1,735,537 -0.44(-0.54%)
Jul 20, 2016 81.80 81.99 81.33 81.59 885,232 -0.13(-0.16%)
Jul 19, 2016 81.61 81.76 81.21 81.72 1,168,155 +0.27(+0.33%)
Jul 18, 2016 81.60 81.95 81.37 81.45 1,456,307 -0.14(-0.17%)
Jul 15, 2016 81.86 82.44 81.51 81.59 864,797 -0.14(-0.17%)
Jul 14, 2016 81.51 81.88 81.20 81.73 1,173,955 -0.27(-0.33%)
Jul 13, 2016 81.82 82.18 81.61 82.00 1,391,636 +0.71(+0.87%)
Jul 12, 2016 82.51 82.76 81.20 81.29 1,933,890 -1.47(-1.78%)
Jul 11, 2016 83.21 83.21 82.36 82.76 1,753,635 -0.60(-0.72%)
Jul 08, 2016 82.19 83.39 82.58 83.36 1,724,486 +0.78(+0.94%)
Jul 07, 2016 83.70 83.85 82.33 82.58 2,065,033 -1.49(-1.77%)
Jul 06, 2016 83.90 84.41 83.03 84.07 1,790,210 -0.69(-0.81%)
Jul 05, 2016 84.10 85.24 83.80 84.76 1,303,141 +0.66(+0.78%)
Jul 01, 2016 84.81 84.10 84.10 84.10 1,045,300 -0.41(-0.49%)
Jun 30, 2016 82.59 84.54 82.40 84.51 1,951,752 +2.19(+2.66%)
Jun 29, 2016 82.76 83.19 82.04 82.32 1,544,578 +0.20(+0.24%)
Jun 28, 2016 82.33 82.57 80.76 82.12 1,654,759 +0.41(+0.50%)
Jun 27, 2016 80.20 82.01 80.03 81.71 1,957,037 +1.78(+2.23%)
Jun 24, 2016 77.68 80.89 77.68 79.93 2,603,035 +0.99(+1.25%)
Jun 23, 2016 78.50 78.94 78.08 78.94 921,959 +0.68(+0.87%)
Jun 22, 2016 78.25 78.50 77.82 78.26 908,825 +0.11(+0.14%)
Jun 21, 2016 77.80 78.55 77.36 78.15 1,250,834 +0.55(+0.71%)
Jun 20, 2016 78.25 78.25 76.75 77.60 1,999,392 -0.57(-0.73%)
Jun 17, 2016 78.54 78.79 77.50 78.17 2,037,463 -0.51(-0.65%)
Jun 16, 2016 77.83 78.75 77.83 78.68 1,130,038 +0.87(+1.12%)
Jun 15, 2016 78.25 78.52 77.15 77.81 948,170 -0.21(-0.27%)
Jun 14, 2016 77.32 78.03 77.00 78.02 1,188,775 +0.36(+0.46%)
Jun 13, 2016 77.60 78.10 77.48 77.66 996,043 +0.16(+0.21%)
Jun 10, 2016 77.10 77.76 77.02 77.50 839,888 +0.03(+0.04%)
Jun 09, 2016 76.49 77.56 76.18 77.47 837,785 +0.76(+0.99%)
Jun 08, 2016 75.87 76.75 75.69 76.71 796,119 +0.74(+0.97%)
Jun 07, 2016 75.69 76.37 75.57 75.97 809,138 +0.14(+0.18%)
Jun 06, 2016 76.04 76.33 75.50 75.83 1,038,864 -0.63(-0.82%)
Jun 03, 2016 75.84 76.75 75.82 76.46 1,017,371 +1.26(+1.68%)
Jun 02, 2016 75.24 75.24 74.19 75.20 966,752 -0.04(-0.05%)
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.