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, 2017 77.62 78.37 77.60 78.18 1,145,574 +0.41(+0.53%)
May 30, 2017 77.46 78.00 77.34 77.77 840,946 +0.24(+0.31%)
May 26, 2017 77.90 77.97 77.32 77.53 703,595 -0.20(-0.26%)
May 25, 2017 77.04 77.85 76.72 77.73 630,809 +0.69(+0.90%)
May 24, 2017 76.51 77.14 76.49 77.04 537,071 +0.47(+0.61%)
May 23, 2017 76.21 77.00 76.21 76.57 685,373 +0.20(+0.26%)
May 22, 2017 75.52 76.47 75.50 76.37 796,702 +0.51(+0.67%)
May 19, 2017 75.40 75.92 74.84 75.86 561,225 +0.61(+0.81%)
May 18, 2017 75.66 75.95 74.63 75.25 1,253,647 -0.30(-0.40%)
May 17, 2017 75.85 75.79 74.88 75.55 983,365 -0.30(-0.40%)
May 16, 2017 76.69 76.77 75.70 75.85 1,085,710 -0.65(-0.85%)
May 15, 2017 76.22 76.74 76.13 76.50 798,729 +0.19(+0.25%)
May 12, 2017 75.71 76.69 75.51 76.31 1,078,043 +0.59(+0.78%)
May 11, 2017 75.44 75.77 74.85 75.72 749,298 +0.04(+0.05%)
May 10, 2017 75.27 75.92 75.16 75.68 1,121,244 +0.38(+0.50%)
May 09, 2017 76.26 76.42 75.16 75.30 1,409,162 -1.27(-1.66%)
May 08, 2017 76.87 77.40 76.32 76.57 1,331,073 -0.08(-0.10%)
May 05, 2017 76.06 76.86 75.80 76.65 1,069,161 +0.97(+1.28%)
May 04, 2017 76.44 77.16 75.27 75.68 1,845,911 -2.02(-2.60%)
May 03, 2017 78.74 78.74 77.56 77.70 1,255,308 -1.41(-1.78%)
May 02, 2017 79.11 79.58 78.83 79.11 1,298,606 +0.12(+0.15%)
May 01, 2017 79.83 80.05 78.90 78.99 769,859 -0.77(-0.97%)
Apr 28, 2017 80.35 80.69 79.56 79.76 1,082,781 -0.65(-0.81%)
Apr 27, 2017 80.34 81.49 80.34 80.41 913,300 +0.18(+0.22%)
Apr 26, 2017 80.52 80.63 79.64 80.23 1,104,616 -0.74(-0.91%)
Apr 25, 2017 80.50 81.10 80.50 80.97 731,782 +0.20(+0.25%)
Apr 24, 2017 80.51 81.26 80.28 80.77 1,101,446 +0.26(+0.32%)
Apr 21, 2017 79.28 80.64 79.21 80.51 1,126,896 +1.34(+1.69%)
Apr 20, 2017 79.32 79.27 78.36 79.17 873,974 -0.15(-0.19%)
Apr 19, 2017 79.48 79.69 79.01 79.32 723,681 -0.18(-0.23%)
Apr 18, 2017 79.22 79.64 79.02 79.50 660,760 +0.34(+0.43%)
Apr 17, 2017 78.60 79.23 78.57 79.16 788,163 +0.59(+0.75%)
Apr 13, 2017 78.79 78.95 78.13 78.57 581,051 -0.25(-0.32%)
Apr 12, 2017 78.37 78.84 78.11 78.82 1,039,322 +0.52(+0.66%)
Apr 11, 2017 77.94 78.50 77.75 78.30 657,348 +0.28(+0.36%)
Apr 10, 2017 78.00 78.09 77.48 78.02 487,421 +0.12(+0.15%)
Apr 07, 2017 78.03 78.48 77.85 77.90 540,405 -0.04(-0.05%)
Apr 06, 2017 78.06 78.29 77.34 77.94 684,928 -0.35(-0.45%)
Apr 05, 2017 77.70 78.51 77.36 78.29 896,584 +0.57(+0.73%)
Apr 04, 2017 77.26 77.97 77.10 77.72 736,244 +0.58(+0.75%)
Apr 03, 2017 77.59 77.75 76.73 77.14 915,944 -0.63(-0.81%)
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%)
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.