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 (%)
Apr 30, 2018 86.91 87.19 86.37 86.58 745,378 -0.20(-0.23%)
Apr 27, 2018 85.87 86.99 85.81 86.78 936,602 +0.89(+1.04%)
Apr 26, 2018 85.12 86.03 84.32 85.89 679,919 +1.14(+1.35%)
Apr 25, 2018 84.54 85.15 84.01 84.75 504,266 -0.02(-0.02%)
Apr 24, 2018 84.53 85.24 84.03 84.77 828,182 +0.49(+0.58%)
Apr 23, 2018 83.64 84.29 83.18 84.28 575,455 +0.61(+0.73%)
Apr 20, 2018 83.69 83.88 83.17 83.67 834,581 +0.01(+0.01%)
Apr 19, 2018 83.53 83.90 83.15 83.66 896,870 -0.02(-0.02%)
Apr 18, 2018 84.13 84.57 83.68 83.68 959,530 -0.39(-0.46%)
Apr 17, 2018 83.03 84.45 82.80 84.07 1,032,154 +1.45(+1.76%)
Apr 16, 2018 82.00 83.00 81.85 82.62 1,254,355 +1.76(+2.18%)
Apr 13, 2018 81.04 81.58 80.65 80.86 934,656 +0.21(+0.26%)
Apr 12, 2018 80.90 81.47 80.25 80.65 2,152,584 -1.16(-1.42%)
Apr 11, 2018 81.58 82.23 81.33 81.81 794,302 +0.01(+0.01%)
Apr 10, 2018 82.42 82.65 81.67 81.80 747,660 -0.34(-0.41%)
Apr 09, 2018 81.87 82.72 81.45 82.14 728,389 +0.22(+0.27%)
Apr 06, 2018 82.23 82.74 81.82 81.92 1,216,387 -0.19(-0.23%)
Apr 05, 2018 81.32 82.21 80.21 82.11 734,055 +0.91(+1.12%)
Apr 04, 2018 80.82 81.45 80.26 81.20 763,448 +0.04(+0.05%)
Apr 03, 2018 81.10 81.55 80.51 81.16 1,058,245 -0.04(-0.05%)
Apr 02, 2018 82.29 82.32 80.46 81.20 927,673 -0.93(-1.13%)
Mar 29, 2018 82.13 82.13 82.13 0 +0.94(+1.16%)
Mar 28, 2018 80.81 81.43 80.57 81.19 846,725 +0.50(+0.62%)
Mar 27, 2018 80.00 81.69 79.25 80.69 1,111,371 +0.82(+1.03%)
Mar 26, 2018 79.41 80.01 78.89 79.87 742,440 +0.64(+0.81%)
Mar 23, 2018 80.76 81.62 79.02 79.23 784,694 -0.92(-1.15%)
Mar 22, 2018 80.90 82.07 80.10 80.15 791,227 -0.70(-0.87%)
Mar 21, 2018 81.43 82.04 80.59 80.85 570,641 -0.57(-0.70%)
Mar 20, 2018 81.51 81.97 81.20 81.42 645,376 -0.10(-0.12%)
Mar 19, 2018 82.16 82.59 80.92 81.52 1,002,807 -0.64(-0.78%)
Mar 16, 2018 81.68 82.40 81.48 82.16 1,952,223 +0.69(+0.85%)
Mar 15, 2018 81.31 82.23 81.20 81.47 785,287 +0.27(+0.33%)
Mar 14, 2018 81.04 81.82 80.56 81.20 904,716 +0.45(+0.56%)
Mar 13, 2018 82.49 82.67 80.63 80.75 916,451 -1.45(-1.76%)
Mar 12, 2018 81.35 82.39 81.32 82.20 959,385 +0.84(+1.03%)
Mar 09, 2018 80.93 81.38 80.46 81.36 665,894 +0.56(+0.69%)
Mar 08, 2018 80.50 81.07 80.25 80.80 935,767 +0.62(+0.77%)
Mar 07, 2018 80.52 79.15 80.18 1,061,772 +0.49(+0.61%)
Mar 06, 2018 80.15 80.37 79.51 79.69 1,063,802 -0.50(-0.62%)
Mar 05, 2018 78.73 80.88 78.66 80.19 1,992,421 +1.31(+1.66%)
Mar 02, 2018 78.96 80.14 78.15 78.88 1,373,786 -0.27(-0.34%)
Mar 01, 2018 79.28 80.37 78.39 79.15 1,233,896 -0.21(-0.26%)
Feb 28, 2018 79.88 80.76 79.36 79.36 1,069,318 -0.60(-0.75%)
Feb 27, 2018 80.99 81.94 79.73 79.96 986,728 -0.84(-1.04%)
Feb 26, 2018 81.50 81.64 80.58 80.80 804,279 +0.17(+0.21%)
Feb 23, 2018 78.81 80.80 78.81 80.63 655,775 +1.89(+2.40%)
Feb 22, 2018 78.74 978,969 -0.11(-0.14%)
Feb 21, 2018 79.04 81.06 78.82 78.85 1,250,359 -1.00(-1.25%)
Feb 20, 2018 80.25 80.83 79.60 79.85 1,025,954 -0.65(-0.81%)
Feb 16, 2018 80.50 80.50 80.50 0 +0.79(+0.99%)
Feb 15, 2018 78.43 79.72 78.35 79.71 715,977 +1.38(+1.76%)
Feb 14, 2018 78.10 78.82 77.68 78.33 726,330 -0.44(-0.56%)
Feb 13, 2018 77.83 78.93 77.31 78.77 812,804 +0.85(+1.09%)
Feb 12, 2018 78.21 78.34 77.07 77.92 1,016,930 -0.02(-0.03%)
Feb 09, 2018 76.61 78.68 76.39 77.94 1,775,391 +1.88(+2.47%)
Feb 08, 2018 77.77 78.46 76.04 76.06 1,543,126 -1.90(-2.44%)
Feb 07, 2018 79.00 79.00 77.96 77.96 1,256,501 -1.00(-1.27%)
Feb 06, 2018 78.02 79.26 76.79 78.96 2,169,607 -0.36(-0.45%)
Feb 05, 2018 81.00 81.30 78.61 79.32 1,866,363 -1.90(-2.34%)
Feb 02, 2018 81.71 82.29 81.00 81.22 1,101,786 -0.62(-0.76%)
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.