December 15th, 2015

American Water Works (NY: AWK )

153.13 USD -0.07 (-0.05%)
Official Closing Price Updated: 7:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 90.00 90.09 88.42 88.53 1,183,083 -1.65(-1.83%)
Oct 30, 2018 89.93 90.24 88.88 90.18 1,011,236 +0.67(+0.75%)
Oct 29, 2018 88.58 90.05 88.58 89.51 995,104 +1.28(+1.45%)
Oct 26, 2018 90.35 90.68 87.45 88.23 1,059,300 -1.70(-1.89%)
Oct 25, 2018 91.24 91.35 89.76 89.93 1,092,611 -1.75(-1.91%)
Oct 24, 2018 90.12 92.79 89.84 91.68 1,063,867 +1.73(+1.92%)
Oct 23, 2018 91.54 92.21 89.61 89.95 1,218,805 -1.58(-1.73%)
Oct 22, 2018 92.00 92.38 91.10 91.53 974,882 -0.41(-0.45%)
Oct 19, 2018 90.70 92.37 90.57 91.94 818,500 +1.49(+1.65%)
Oct 18, 2018 90.42 90.92 90.02 90.45 645,632 +0.50(+0.56%)
Oct 17, 2018 89.94 90.58 89.47 89.95 933,637 -0.10(-0.11%)
Oct 16, 2018 88.12 90.20 87.67 90.05 662,117 +2.05(+2.33%)
Oct 15, 2018 87.75 88.70 87.58 88.00 691,317 +0.27(+0.31%)
Oct 12, 2018 87.66 88.12 86.88 87.73 970,700 +0.28(+0.32%)
Oct 11, 2018 90.79 90.97 87.43 87.45 1,220,901 -3.04(-3.36%)
Oct 10, 2018 90.37 91.96 90.36 90.49 985,233 -0.08(-0.09%)
Oct 09, 2018 90.07 90.68 89.72 90.57 781,887 +0.64(+0.71%)
Oct 08, 2018 89.23 90.47 89.23 89.93 613,357 +0.89(+1.00%)
Oct 05, 2018 87.63 89.45 87.63 89.04 586,800 +1.37(+1.56%)
Oct 04, 2018 87.49 87.76 86.76 87.67 609,527 +0.01(+0.01%)
Oct 03, 2018 88.33 88.92 86.82 87.66 717,103 -0.69(-0.78%)
Oct 02, 2018 87.82 88.59 87.80 88.35 458,964 +0.82(+0.94%)
Oct 01, 2018 87.88 87.89 87.00 87.53 465,808 -0.44(-0.50%)
Sep 28, 2018 87.18 88.04 87.18 87.97 698,400 +1.01(+1.16%)
Sep 27, 2018 86.11 87.33 85.90 86.96 849,974 +1.05(+1.22%)
Sep 26, 2018 86.76 87.25 85.88 85.91 968,967 -0.75(-0.87%)
Sep 25, 2018 87.61 88.07 86.53 86.66 549,882 -1.16(-1.32%)
Sep 24, 2018 88.51 88.84 87.78 87.82 672,572 -0.78(-0.88%)
Sep 21, 2018 88.08 89.20 87.95 88.60 1,948,100 +0.17(+0.19%)
Sep 20, 2018 87.47 88.54 86.90 88.43 810,913 +0.85(+0.97%)
Sep 19, 2018 89.40 89.43 87.12 87.58 719,695 -1.80(-2.01%)
Sep 18, 2018 89.25 89.62 88.93 89.38 539,745 -0.11(-0.12%)
Sep 17, 2018 89.53 89.75 89.03 89.49 795,300 +0.25(+0.28%)
Sep 14, 2018 88.94 89.43 88.71 89.24 856,800 -0.04(-0.04%)
Sep 13, 2018 88.38 89.34 88.33 89.28 664,993 +0.87(+0.98%)
Sep 12, 2018 88.66 89.25 88.40 88.41 617,742 -0.16(-0.18%)
Sep 11, 2018 88.50 89.25 88.42 88.57 661,900 -0.10(-0.11%)
Sep 10, 2018 88.69 88.97 87.85 88.67 726,387 +0.45(+0.51%)
Sep 07, 2018 88.44 88.99 88.03 88.22 937,900 -0.87(-0.98%)
Sep 06, 2018 89.54 89.69 88.96 89.09 869,709 -0.41(-0.46%)
Sep 05, 2018 88.69 89.78 88.46 89.50 762,748 +0.70(+0.79%)
Sep 04, 2018 87.32 88.90 87.32 88.80 815,677 +1.27(+1.45%)
Aug 31, 2018 87.53 87.53 87.53 0 -0.08(-0.09%)
Aug 30, 2018 87.92 88.13 87.23 87.61 680,307 -0.08(-0.09%)
Aug 29, 2018 87.68 88.16 87.42 87.69 873,413 +0.44(+0.50%)
Aug 28, 2018 87.88 88.10 87.01 87.25 594,413 -0.80(-0.91%)
Aug 27, 2018 88.95 89.14 87.61 88.05 580,630 -0.80(-0.90%)
Aug 24, 2018 88.40 88.93 87.95 88.85 339,800 +0.58(+0.66%)
Aug 23, 2018 88.31 88.81 87.97 88.27 378,820 +0.01(+0.01%)
Aug 22, 2018 89.14 89.39 87.90 88.26 439,906 -0.71(-0.80%)
Aug 21, 2018 89.22 89.62 88.71 88.97 505,829 -0.39(-0.44%)
Aug 20, 2018 89.79 89.96 89.11 89.36 515,020 -0.13(-0.15%)
Aug 17, 2018 89.03 89.93 88.78 89.49 571,600 +0.53(+0.60%)
Aug 16, 2018 88.15 89.22 88.06 88.96 601,863 +0.66(+0.75%)
Aug 15, 2018 87.92 88.93 87.58 88.30 659,911 +0.71(+0.81%)
Aug 14, 2018 87.56 87.99 87.40 87.59 453,315 +0.19(+0.22%)
Aug 13, 2018 87.84 88.05 87.21 87.40 636,320 -0.24(-0.27%)
Aug 10, 2018 88.30 88.79 87.63 87.64 366,800 -0.58(-0.66%)
Aug 09, 2018 87.63 88.29 87.47 88.22 436,695 +0.10(+0.11%)
Aug 08, 2018 87.94 88.37 87.71 88.12 415,151 +0.04(+0.05%)
Aug 07, 2018 88.16 88.18 87.24 88.08 437,169 -0.18(-0.20%)
Aug 06, 2018 88.48 88.72 87.86 88.26 430,197 +0.21(+0.24%)
Aug 03, 2018 87.74 88.49 86.99 88.05 572,400 +0.51(+0.58%)
Aug 02, 2018 86.91 87.98 86.33 87.54 660,615 +0.98(+1.13%)
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.