December 15th, 2015

American Water Works (NY: AWK )

156.00 USD +0.78 (+0.50%)
Streaming Delayed Price Updated: 7:05 AM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 72.36 72.36 72.36 0 -0.36(-0.50%)
Dec 29, 2016 71.98 72.79 71.76 72.72 794,432 +0.74(+1.03%)
Dec 28, 2016 73.12 73.22 71.90 71.98 595,213 -1.10(-1.51%)
Dec 27, 2016 72.75 73.19 72.58 73.08 507,908 +0.13(+0.18%)
Dec 23, 2016 72.95 72.95 72.95 0 +0.51(+0.70%)
Dec 22, 2016 72.83 73.17 72.33 72.44 799,397 -0.36(-0.49%)
Dec 21, 2016 73.36 73.97 72.78 72.80 922,732 -0.39(-0.53%)
Dec 20, 2016 73.51 74.32 73.05 73.19 1,194,345 -0.12(-0.16%)
Dec 19, 2016 73.09 73.52 72.31 73.31 795,215 +0.43(+0.59%)
Dec 16, 2016 72.45 73.09 71.92 72.88 2,626,043 +0.90(+1.25%)
Dec 15, 2016 71.89 72.32 71.51 71.98 1,179,511 +0.04(+0.06%)
Dec 14, 2016 74.54 74.88 71.87 71.94 1,171,794 -2.21(-2.98%)
Dec 13, 2016 73.70 74.57 73.70 74.15 1,244,832 +0.41(+0.56%)
Dec 12, 2016 72.50 73.75 72.50 73.74 1,108,878 +0.72(+0.99%)
Dec 09, 2016 73.16 73.25 72.38 73.02 987,614 -0.03(-0.04%)
Dec 08, 2016 72.12 73.13 71.59 73.05 961,807 +0.39(+0.54%)
Dec 07, 2016 72.38 73.03 72.24 72.66 1,056,248 +0.44(+0.61%)
Dec 06, 2016 72.50 72.84 71.96 72.22 1,067,917 -0.30(-0.41%)
Dec 05, 2016 72.13 72.55 70.98 72.52 845,045 +0.00(+0.00%)
Dec 02, 2016 72.23 72.84 72.07 72.52 1,142,861 +0.80(+1.12%)
Dec 01, 2016 72.03 72.40 70.93 71.72 1,006,176 -0.75(-1.03%)
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%)
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.