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 (%)
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%)
May 01, 2018 86.38 86.80 86.11 86.63 571,359 +0.05(+0.06%)
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%)
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.