December 15th, 2015

American Water Works (NY: AWK )

153.20 USD -2.02 (-1.30%)
Official Closing Price Updated: 7:00 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 87.99 88.81 87.62 88.25 829,267 +0.68(+0.78%)
Jul 30, 2018 88.31 88.46 87.36 87.57 393,268 -0.79(-0.89%)
Jul 27, 2018 88.50 88.95 88.07 88.36 372,400 -0.17(-0.19%)
Jul 26, 2018 88.13 88.68 88.05 88.53 361,362 +1.01(+1.15%)
Jul 25, 2018 87.47 87.94 87.06 87.52 381,864 +0.10(+0.11%)
Jul 24, 2018 86.96 87.64 86.04 87.42 516,373 +0.14(+0.16%)
Jul 23, 2018 87.73 87.97 86.83 87.28 489,415 -0.27(-0.31%)
Jul 20, 2018 88.26 88.57 87.12 87.55 755,918 -0.98(-1.11%)
Jul 19, 2018 87.74 88.73 87.49 88.53 519,706 +0.95(+1.08%)
Jul 18, 2018 87.69 87.78 86.89 87.58 680,859 -0.11(-0.13%)
Jul 17, 2018 86.96 88.14 86.88 87.69 813,089 +0.12(+0.14%)
Jul 16, 2018 87.70 87.81 87.06 87.57 620,657 -0.13(-0.15%)
Jul 13, 2018 87.37 87.77 86.89 87.70 480,871 +0.45(+0.52%)
Jul 12, 2018 87.32 86.58 87.25 947,445 +0.01(+0.01%)
Jul 11, 2018 87.24 509,517 +1.00(+1.16%)
Jul 10, 2018 84.91 86.61 84.22 86.24 685,684 +0.96(+1.13%)
Jul 09, 2018 88.67 88.67 85.08 85.28 869,256 -3.20(-3.62%)
Jul 06, 2018 87.61 88.76 87.61 88.48 608,868 +0.91(+1.04%)
Jul 05, 2018 87.04 87.58 86.50 87.57 656,050 +0.69(+0.79%)
Jul 03, 2018 86.88 86.88 86.88 0 +0.57(+0.66%)
Jul 02, 2018 85.59 86.39 85.30 86.31 675,024 +0.93(+1.09%)
Jun 29, 2018 85.38 86.03 84.91 85.38 833,181 -0.13(-0.15%)
Jun 28, 2018 85.76 86.57 85.37 85.51 720,379 -0.23(-0.27%)
Jun 27, 2018 84.93 86.14 84.67 85.74 1,092,139 +0.45(+0.53%)
Jun 26, 2018 85.08 85.99 85.00 85.29 929,033 -0.01(-0.01%)
Jun 25, 2018 83.65 85.49 83.33 85.30 1,125,007 +1.88(+2.25%)
Jun 22, 2018 82.47 83.59 82.34 83.42 952,984 +1.06(+1.29%)
Jun 21, 2018 83.09 83.40 82.20 82.36 658,658 -0.81(-0.97%)
Jun 20, 2018 82.96 83.41 82.57 83.17 804,465 +0.37(+0.45%)
Jun 19, 2018 81.82 83.25 81.82 82.80 1,234,612 +0.85(+1.04%)
Jun 18, 2018 80.84 81.96 80.84 81.95 867,910 +0.90(+1.11%)
Jun 15, 2018 81.14 79.78 81.05 2,407,791 +1.27(+1.59%)
Jun 14, 2018 78.96 79.90 78.96 79.78 963,504 +0.85(+1.08%)
Jun 13, 2018 79.49 79.86 78.57 78.93 970,396 -0.55(-0.69%)
Jun 12, 2018 78.26 79.54 78.04 79.48 774,357 +1.13(+1.44%)
Jun 11, 2018 79.13 79.41 77.73 78.35 1,059,141 -0.93(-1.17%)
Jun 08, 2018 79.53 79.80 78.64 79.28 968,499 +0.01(+0.01%)
Jun 07, 2018 79.44 80.09 78.95 79.27 1,497,323 +0.05(+0.06%)
Jun 06, 2018 78.91 79.22 1,011,745 -1.25(-1.55%)
Jun 05, 2018 81.69 81.69 80.26 80.47 811,581 -1.17(-1.43%)
Jun 04, 2018 82.22 82.60 81.43 81.64 604,451 -0.49(-0.60%)
Jun 01, 2018 83.40 83.64 82.00 82.13 742,380 -1.01(-1.21%)
May 31, 2018 83.91 84.63 83.07 83.14 872,649 -1.07(-1.27%)
May 30, 2018 83.75 84.68 83.53 84.21 621,594 +0.29(+0.35%)
May 29, 2018 82.97 84.52 82.78 83.92 1,052,516 +0.93(+1.12%)
May 25, 2018 82.99 82.99 82.99 0 +0.94(+1.15%)
May 24, 2018 81.17 82.16 80.83 82.05 1,016,186 +1.11(+1.37%)
May 23, 2018 80.64 81.15 80.56 80.94 644,680 +0.43(+0.53%)
May 22, 2018 80.81 81.13 80.40 80.51 630,377 -0.02(-0.02%)
May 21, 2018 80.52 80.87 80.05 80.53 753,515 +0.08(+0.10%)
May 18, 2018 80.61 80.88 79.93 80.45 765,669 +0.11(+0.14%)
May 17, 2018 80.10 80.60 79.95 80.34 723,425 -0.18(-0.22%)
May 16, 2018 81.53 81.75 80.32 80.52 691,835 -0.96(-1.18%)
May 15, 2018 82.40 82.56 81.03 81.48 806,483 -1.19(-1.44%)
May 14, 2018 83.48 83.83 82.49 82.67 838,093 -0.81(-0.97%)
May 11, 2018 83.90 83.90 83.04 83.48 480,846 -0.26(-0.31%)
May 10, 2018 83.40 83.82 82.90 83.74 607,427 +0.51(+0.61%)
May 09, 2018 83.19 83.37 82.45 83.23 853,389 +0.22(+0.27%)
May 08, 2018 84.21 84.62 82.83 83.01 629,841 -1.79(-2.11%)
May 07, 2018 85.80 85.80 84.52 84.80 647,764 -0.92(-1.07%)
May 04, 2018 85.20 85.95 84.61 85.72 555,799 +0.43(+0.50%)
May 03, 2018 86.02 86.45 84.11 85.29 1,107,425 -0.94(-1.09%)
May 02, 2018 86.46 86.70 85.56 86.23 916,679 -0.40(-0.46%)
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.