December 15th, 2015

American Water Works (NY: AWK )

155.22 USD -2.49 (-1.58%)
Official Closing Price Updated: 4:20 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 114.93 116.18 113.97 114.78 1,116,201 -0.33(-0.29%)
Jul 30, 2019 115.33 116.24 114.58 115.11 660,382 -0.20(-0.17%)
Jul 29, 2019 115.50 115.60 114.53 115.31 766,007 +0.22(+0.19%)
Jul 26, 2019 113.83 115.16 113.47 115.09 637,600 +1.23(+1.08%)
Jul 25, 2019 114.21 115.27 113.51 113.86 664,339 -0.15(-0.13%)
Jul 24, 2019 114.79 114.79 113.18 114.01 772,710 -0.46(-0.40%)
Jul 23, 2019 115.04 115.13 114.12 114.47 899,382 -0.76(-0.66%)
Jul 22, 2019 115.75 115.82 114.37 115.23 622,414 +0.25(+0.22%)
Jul 19, 2019 117.12 117.32 114.93 114.98 886,200 -2.27(-1.94%)
Jul 18, 2019 116.35 117.33 115.83 117.25 790,825 +1.16(+1.00%)
Jul 17, 2019 116.39 117.07 116.03 116.09 899,277 +0.33(+0.29%)
Jul 16, 2019 115.47 116.30 114.28 115.76 1,178,675 -0.22(-0.19%)
Jul 15, 2019 115.58 116.71 114.80 115.98 1,167,628 -0.65(-0.56%)
Jul 12, 2019 117.29 117.56 115.88 116.63 1,095,600 -0.84(-0.72%)
Jul 11, 2019 118.43 118.92 116.78 117.47 1,045,086 -1.24(-1.04%)
Jul 10, 2019 118.42 119.30 117.86 118.71 776,932 +0.42(+0.36%)
Jul 09, 2019 118.27 118.55 117.39 118.29 1,137,644 +0.27(+0.23%)
Jul 08, 2019 118.17 118.50 117.50 118.02 688,981 +0.06(+0.05%)
Jul 05, 2019 117.66 118.11 115.36 117.96 791,200 -0.47(-0.40%)
Jul 03, 2019 117.77 118.85 117.69 118.43 583,500 +1.15(+0.98%)
Jul 02, 2019 116.00 117.66 116.00 117.28 816,474 +1.55(+1.34%)
Jul 01, 2019 115.40 115.97 114.26 115.73 1,126,234 -0.27(-0.23%)
Jun 28, 2019 115.05 116.23 114.99 116.00 1,366,100 +0.74(+0.64%)
Jun 27, 2019 115.81 116.24 114.80 115.26 926,420 -0.05(-0.04%)
Jun 26, 2019 116.94 117.20 115.01 115.31 820,306 -1.87(-1.60%)
Jun 25, 2019 118.18 118.72 116.94 117.18 902,258 -1.22(-1.03%)
Jun 24, 2019 118.56 118.79 117.31 118.40 997,525 +0.33(+0.28%)
Jun 21, 2019 118.34 118.49 117.12 118.07 1,796,000 -0.12(-0.10%)
Jun 20, 2019 118.19 118.74 116.70 118.19 772,413 +0.21(+0.18%)
Jun 19, 2019 116.00 118.39 115.60 117.98 705,875 +1.34(+1.15%)
Jun 18, 2019 118.23 118.23 115.85 116.64 828,456 -0.98(-0.83%)
Jun 17, 2019 118.14 118.50 116.75 117.62 540,536 -0.65(-0.55%)
Jun 14, 2019 116.62 118.71 116.62 118.27 646,100 +1.59(+1.36%)
Jun 13, 2019 117.81 117.89 116.06 116.68 743,899 -0.41(-0.35%)
Jun 12, 2019 115.86 117.21 115.66 117.09 627,651 +1.71(+1.48%)
Jun 11, 2019 115.81 116.39 114.66 115.38 966,597 -0.46(-0.40%)
Jun 10, 2019 115.78 116.12 114.90 115.84 928,316 -0.45(-0.39%)
Jun 07, 2019 118.53 119.28 116.29 116.29 1,045,600 -1.06(-0.90%)
Jun 06, 2019 116.72 117.58 116.44 117.35 968,086 +0.86(+0.74%)
Jun 05, 2019 114.67 116.60 113.96 116.49 741,351 +2.67(+2.35%)
Jun 04, 2019 113.90 114.02 111.72 113.82 946,778 -0.24(-0.21%)
Jun 03, 2019 113.42 114.25 112.72 114.06 697,120 +1.04(+0.92%)
May 31, 2019 112.01 113.26 111.83 113.02 1,081,000 +1.08(+0.96%)
May 30, 2019 111.66 112.60 111.50 111.94 553,420 +0.16(+0.14%)
May 29, 2019 113.58 113.58 111.58 111.78 980,363 -1.56(-1.38%)
May 28, 2019 114.16 114.50 113.00 113.34 1,516,587 -0.35(-0.31%)
May 24, 2019 113.50 114.26 113.46 113.69 670,700 +0.37(+0.33%)
May 23, 2019 112.82 113.92 112.80 113.32 751,387 +0.50(+0.44%)
May 22, 2019 111.64 112.86 111.25 112.82 715,909 +1.40(+1.26%)
May 21, 2019 111.57 112.52 111.28 111.42 787,761 +0.14(+0.13%)
May 20, 2019 112.13 112.60 110.96 111.28 861,772 -0.76(-0.68%)
May 17, 2019 111.10 112.52 111.10 112.04 941,800 +0.87(+0.78%)
May 16, 2019 109.88 111.66 109.71 111.17 704,300 +0.91(+0.83%)
May 15, 2019 110.10 111.28 109.96 110.26 836,470 +0.42(+0.38%)
May 14, 2019 110.83 111.08 109.78 109.84 1,063,775 -0.85(-0.77%)
May 13, 2019 108.03 111.01 107.79 110.69 1,857,857 +2.42(+2.24%)
May 10, 2019 105.68 108.30 105.56 108.27 776,000 +1.99(+1.87%)
May 09, 2019 105.90 106.46 105.38 106.28 536,417 +0.42(+0.40%)
May 08, 2019 107.09 107.27 105.73 105.86 653,111 -1.22(-1.14%)
May 07, 2019 107.16 107.58 106.74 107.08 748,358 -0.13(-0.12%)
May 06, 2019 107.55 108.21 106.74 107.21 664,610 -0.17(-0.16%)
May 03, 2019 106.94 107.59 106.48 107.38 609,800 +0.70(+0.66%)
May 02, 2019 106.66 107.07 105.26 106.68 950,888 -0.42(-0.39%)
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.