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 (%)
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%)
Aug 01, 2018 87.92 87.99 86.42 86.56 776,683 -1.69(-1.92%)
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%)
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.