December 15th, 2015

American Water Works (NY: AWK )

154.30 USD +0.92 (+0.60%)
Official Closing Price Updated: 7:12 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 77.09 78.05 77.06 77.77 1,453,701 +0.77(+1.00%)
Mar 30, 2017 77.05 77.19 76.32 77.00 949,590 -0.17(-0.22%)
Mar 29, 2017 77.07 77.35 76.47 77.17 1,035,917 -0.02(-0.03%)
Mar 28, 2017 76.71 77.28 76.44 77.19 951,631 +0.35(+0.46%)
Mar 27, 2017 77.58 77.67 76.41 76.84 877,719 -0.25(-0.32%)
Mar 24, 2017 76.63 77.23 76.30 77.09 571,917 +0.60(+0.78%)
Mar 23, 2017 77.00 77.57 76.29 76.49 647,711 -0.67(-0.87%)
Mar 22, 2017 76.86 77.44 76.86 77.16 859,583 +0.67(+0.88%)
Mar 21, 2017 76.00 76.78 75.53 76.49 801,311 +0.56(+0.74%)
Mar 20, 2017 76.40 76.43 75.51 75.93 522,430 -0.27(-0.35%)
Mar 17, 2017 75.66 76.72 75.57 76.20 1,876,641 +0.46(+0.61%)
Mar 16, 2017 76.90 77.04 75.66 75.74 843,826 -1.48(-1.92%)
Mar 15, 2017 75.52 77.46 75.24 77.22 760,622 +1.21(+1.59%)
Mar 14, 2017 76.00 76.45 75.83 76.01 367,794 -0.08(-0.11%)
Mar 13, 2017 76.00 76.43 75.92 76.09 674,666 +0.17(+0.22%)
Mar 10, 2017 75.81 76.17 75.29 75.92 597,196 +0.64(+0.85%)
Mar 09, 2017 75.49 75.92 75.09 75.28 557,487 -0.19(-0.25%)
Mar 08, 2017 76.32 76.34 75.25 75.47 650,625 -1.42(-1.85%)
Mar 07, 2017 77.30 77.48 76.85 76.89 692,532 -0.41(-0.53%)
Mar 06, 2017 77.23 77.59 77.06 77.30 753,193 -0.04(-0.05%)
Mar 03, 2017 77.88 78.08 77.03 77.34 914,703 -0.50(-0.64%)
Mar 02, 2017 77.54 78.11 77.05 77.84 1,341,405 +0.18(+0.23%)
Mar 01, 2017 77.04 78.44 76.88 77.66 1,647,576 -0.34(-0.44%)
Feb 28, 2017 76.49 78.73 76.27 78.00 1,766,442 +1.55(+2.03%)
Feb 27, 2017 76.22 76.75 75.78 76.45 830,273 +0.15(+0.20%)
Feb 24, 2017 75.71 76.69 75.71 76.30 866,151 +0.73(+0.97%)
Feb 23, 2017 75.01 75.74 74.98 75.57 993,447 +0.65(+0.87%)
Feb 22, 2017 75.00 75.24 73.05 74.92 1,212,718 +0.54(+0.73%)
Feb 21, 2017 73.81 74.44 73.63 74.38 1,024,738 +0.57(+0.77%)
Feb 17, 2017 73.81 73.81 73.81 0 +0.37(+0.50%)
Feb 16, 2017 73.12 73.73 73.01 73.44 625,369 +0.43(+0.59%)
Feb 15, 2017 72.47 73.04 71.89 73.01 670,219 +0.20(+0.27%)
Feb 14, 2017 72.92 73.22 72.53 72.81 777,097 -0.41(-0.56%)
Feb 13, 2017 73.38 73.70 72.98 73.22 650,449 -0.24(-0.33%)
Feb 10, 2017 72.87 73.47 72.55 73.46 701,237 +0.61(+0.84%)
Feb 09, 2017 72.93 73.12 72.46 72.85 716,543 -0.08(-0.11%)
Feb 08, 2017 72.23 73.15 71.94 72.93 790,817 +0.84(+1.17%)
Feb 07, 2017 72.05 72.23 71.79 72.09 783,496 +0.00(+0.00%)
Feb 06, 2017 72.54 72.54 71.89 72.09 857,454 -0.32(-0.44%)
Feb 03, 2017 72.69 72.97 72.07 72.41 736,060 -0.58(-0.79%)
Feb 02, 2017 71.91 73.04 71.76 72.99 1,099,677 +1.19(+1.66%)
Feb 01, 2017 72.90 72.92 71.63 71.80 1,315,579 -1.64(-2.23%)
Jan 31, 2017 71.95 73.47 71.89 73.44 1,062,527 +1.53(+2.13%)
Jan 30, 2017 71.92 72.36 71.55 71.91 1,073,942 -0.40(-0.55%)
Jan 27, 2017 72.30 72.50 72.01 72.31 869,258 +0.12(+0.17%)
Jan 26, 2017 71.67 72.43 71.50 72.19 941,469 +0.47(+0.66%)
Jan 25, 2017 71.44 71.88 71.00 71.72 1,202,821 -0.19(-0.26%)
Jan 24, 2017 71.77 72.00 71.31 71.91 819,124 +0.14(+0.20%)
Jan 23, 2017 72.01 72.21 71.48 71.77 743,483 -0.16(-0.22%)
Jan 20, 2017 71.82 72.40 71.58 71.93 813,024 +0.06(+0.08%)
Jan 19, 2017 71.81 72.52 71.73 71.87 834,881 -0.73(-1.01%)
Jan 18, 2017 72.01 72.64 71.57 72.60 1,361,384 +0.53(+0.74%)
Jan 17, 2017 71.11 72.33 71.01 72.07 957,290 +1.25(+1.77%)
Jan 13, 2017 70.82 70.82 70.82 0 +0.13(+0.18%)
Jan 12, 2017 70.60 70.87 69.96 70.69 949,183 +0.12(+0.17%)
Jan 11, 2017 70.66 71.25 70.32 70.57 946,116 -0.15(-0.21%)
Jan 10, 2017 71.21 71.25 70.52 70.72 1,088,025 -0.63(-0.88%)
Jan 09, 2017 72.88 73.00 71.19 71.35 794,225 -1.49(-2.05%)
Jan 06, 2017 72.65 73.07 72.45 72.84 919,790 -0.09(-0.12%)
Jan 05, 2017 72.69 73.21 71.72 72.93 763,109 +0.12(+0.16%)
Jan 04, 2017 72.49 73.00 72.16 72.81 639,987 +0.56(+0.78%)
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.