December 15th, 2015

American Water Works (NY: AWK )

155.22 USD -2.49 (-1.58%)
Official Closing Price Updated: 7:00 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 125.00 125.60 120.10 121.69 1,174,751 -4.03(-3.21%)
Apr 29, 2020 127.67 127.81 123.74 125.72 934,713 -0.80(-0.63%)
Apr 28, 2020 127.76 128.00 125.88 126.52 929,360 +0.77(+0.61%)
Apr 27, 2020 126.00 126.48 125.03 125.75 1,476,200 +0.74(+0.59%)
Apr 24, 2020 126.25 126.81 124.42 125.01 1,010,800 +0.33(+0.26%)
Apr 23, 2020 127.25 129.18 124.53 124.68 946,644 -3.21(-2.51%)
Apr 22, 2020 127.92 129.80 126.59 127.89 739,858 +2.46(+1.96%)
Apr 21, 2020 125.20 127.60 123.78 125.43 1,075,366 -1.03(-0.81%)
Apr 20, 2020 131.75 132.43 125.87 126.46 773,340 -5.30(-4.02%)
Apr 17, 2020 132.68 133.00 128.56 131.76 1,189,400 +0.52(+0.40%)
Apr 16, 2020 131.87 132.74 129.59 131.24 915,616 +2.03(+1.57%)
Apr 15, 2020 131.39 132.77 128.92 129.21 922,663 -4.40(-3.29%)
Apr 14, 2020 131.10 133.71 129.51 133.61 904,395 +6.37(+5.01%)
Apr 13, 2020 129.79 130.48 125.41 127.24 764,885 -4.51(-3.42%)
Apr 09, 2020 126.38 132.87 125.60 131.75 1,177,200 +6.40(+5.11%)
Apr 08, 2020 119.26 126.33 117.65 125.35 953,026 +7.08(+5.99%)
Apr 07, 2020 124.00 124.95 116.82 118.27 1,261,413 -3.25(-2.67%)
Apr 06, 2020 116.20 123.30 116.20 121.52 1,224,040 +8.20(+7.24%)
Apr 03, 2020 118.39 118.80 112.60 113.32 1,187,600 -4.32(-3.67%)
Apr 02, 2020 111.54 118.45 110.95 117.64 945,140 +4.84(+4.29%)
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.