December 15th, 2015

American Water Works (NY: AWK )

161.78 USD +0.88 (+0.54%)
Streaming Delayed Price Updated: 12:00 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 122.38 123.49 121.24 123.27 1,264,811 +2.30(+1.90%)
Oct 30, 2019 120.26 121.33 119.70 120.97 780,055 +1.38(+1.15%)
Oct 29, 2019 119.34 120.03 118.66 119.59 965,849 +0.03(+0.03%)
Oct 28, 2019 121.20 121.53 119.40 119.56 690,116 -1.55(-1.28%)
Oct 25, 2019 122.58 123.09 120.48 121.11 515,700 -1.20(-0.98%)
Oct 24, 2019 121.90 123.22 121.45 122.31 656,850 +0.37(+0.30%)
Oct 23, 2019 122.46 123.69 121.77 121.94 758,953 -0.45(-0.37%)
Oct 22, 2019 122.56 123.71 122.08 122.39 838,692 +0.09(+0.07%)
Oct 21, 2019 122.10 122.40 120.81 122.30 1,224,525 -0.11(-0.09%)
Oct 18, 2019 122.51 122.83 121.75 122.41 1,099,100 -0.01(-0.01%)
Oct 17, 2019 121.33 122.74 121.33 122.42 751,718 +0.79(+0.65%)
Oct 16, 2019 121.00 121.67 120.16 121.63 1,081,577 +0.83(+0.69%)
Oct 15, 2019 122.03 122.43 120.39 120.80 889,593 -0.93(-0.76%)
Oct 14, 2019 123.70 123.75 121.59 121.73 843,075 -1.96(-1.58%)
Oct 11, 2019 124.86 125.14 123.00 123.69 887,800 -1.36(-1.09%)
Oct 10, 2019 124.44 125.45 123.86 125.05 617,597 +0.18(+0.14%)
Oct 09, 2019 124.27 125.22 124.22 124.87 523,555 +0.99(+0.80%)
Oct 08, 2019 124.61 124.73 123.51 123.88 574,736 -0.69(-0.55%)
Oct 07, 2019 125.68 125.91 124.20 124.57 756,869 -1.21(-0.96%)
Oct 04, 2019 124.08 125.96 123.74 125.78 841,200 +2.05(+1.66%)
Oct 03, 2019 123.51 124.01 122.91 123.73 1,214,279 +0.58(+0.47%)
Oct 02, 2019 123.12 124.40 122.76 123.15 924,161 -0.71(-0.57%)
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.