December 15th, 2015

American Water Works (NY: AWK )

159.72 USD +1.72 (+1.09%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 80.86 81.05 80.38 80.91 1,985,363 -0.20(-0.25%)
Sep 28, 2017 80.62 81.11 79.94 81.11 1,462,290 +0.11(+0.14%)
Sep 27, 2017 81.78 82.19 80.03 81.00 1,324,045 -1.28(-1.56%)
Sep 26, 2017 82.41 82.92 82.13 82.28 777,202 -0.20(-0.24%)
Sep 25, 2017 82.03 82.53 81.56 82.48 954,602 +0.45(+0.55%)
Sep 22, 2017 82.12 82.53 81.64 82.03 991,006 +0.24(+0.29%)
Sep 21, 2017 82.29 82.49 81.65 81.79 648,701 -0.61(-0.74%)
Sep 20, 2017 82.50 83.14 81.74 82.40 1,628,804 +0.08(+0.10%)
Sep 19, 2017 82.25 82.67 81.88 82.32 687,750 +0.08(+0.10%)
Sep 18, 2017 82.68 82.68 81.63 82.24 658,091 -0.44(-0.53%)
Sep 15, 2017 82.48 82.73 81.98 82.68 1,285,704 +0.41(+0.50%)
Sep 14, 2017 81.19 82.31 80.83 82.27 1,039,220 +0.91(+1.12%)
Sep 13, 2017 81.90 81.90 81.28 81.36 647,030 -0.39(-0.48%)
Sep 12, 2017 82.91 82.91 81.37 81.75 591,503 -1.17(-1.41%)
Sep 11, 2017 81.95 83.06 81.95 82.92 553,739 +0.96(+1.17%)
Sep 08, 2017 81.37 82.00 80.89 81.96 463,752 +0.46(+0.56%)
Sep 07, 2017 81.00 81.72 80.87 81.50 568,320 +0.65(+0.80%)
Sep 06, 2017 81.07 81.07 80.39 80.85 662,316 +0.03(+0.04%)
Sep 05, 2017 80.86 80.91 80.22 80.82 784,871 -0.01(-0.01%)
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.