December 15th, 2015

American Water Works (NY: AWK )

154.30 USD +0.92 (+0.60%)
Official Closing Price Updated: 7:12 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 44.20 45.15 44.06 44.84 957,906 +0.82(+1.86%)
Feb 27, 2014 43.75 44.29 43.37 44.02 538,849 +0.15(+0.34%)
Feb 26, 2014 44.13 44.27 43.81 43.87 491,279 -0.08(-0.18%)
Feb 25, 2014 43.73 44.50 43.71 43.95 764,746 +0.08(+0.18%)
Feb 24, 2014 44.35 44.49 43.85 43.87 593,677 -0.40(-0.90%)
Feb 21, 2014 44.03 44.45 43.88 44.27 650,001 +0.21(+0.48%)
Feb 20, 2014 43.59 44.07 43.41 44.06 503,566 +0.43(+0.99%)
Feb 19, 2014 43.52 43.99 43.47 43.63 607,801 -0.04(-0.09%)
Feb 18, 2014 43.72 43.88 43.42 43.67 558,790 +0.07(+0.16%)
Feb 14, 2014 43.60 43.60 43.60 43.60 494,400 +0.03(+0.07%)
Feb 13, 2014 42.72 43.57 42.59 43.57 695,173 +0.67(+1.56%)
Feb 12, 2014 42.75 43.08 42.55 42.90 576,432 +0.19(+0.44%)
Feb 11, 2014 42.27 42.75 42.20 42.71 989,859 +0.37(+0.87%)
Feb 10, 2014 42.35 42.45 41.91 42.34 557,621 +0.06(+0.14%)
Feb 07, 2014 41.86 42.31 41.77 42.28 636,779 +0.58(+1.39%)
Feb 06, 2014 41.19 41.80 41.06 41.70 546,446 +0.54(+1.31%)
Feb 05, 2014 41.67 41.75 41.16 41.16 976,865 -0.60(-1.44%)
Feb 04, 2014 42.49 42.49 41.61 41.76 1,282,275 -0.55(-1.30%)
Feb 03, 2014 42.50 42.97 41.98 42.31 1,134,714 -0.26(-0.61%)
Jan 31, 2014 42.23 42.68 42.07 42.57 1,076,437 +0.07(+0.16%)
Jan 30, 2014 42.00 42.56 41.75 42.50 913,219 +0.54(+1.29%)
Jan 29, 2014 41.67 42.01 41.66 41.96 835,603 +0.17(+0.41%)
Jan 28, 2014 41.66 42.02 41.66 41.79 730,132 +0.14(+0.34%)
Jan 27, 2014 41.84 42.05 41.65 41.65 646,720 -0.18(-0.43%)
Jan 24, 2014 42.00 42.15 41.74 41.83 717,211 -0.33(-0.78%)
Jan 23, 2014 41.96 42.17 41.82 42.16 622,173 +0.05(+0.12%)
Jan 22, 2014 41.82 42.19 41.82 42.11 519,845 +0.25(+0.60%)
Jan 21, 2014 41.11 41.93 41.11 41.86 710,177 +0.33(+0.79%)
Jan 17, 2014 41.68 41.53 41.53 41.53 932,000 +0.02(+0.05%)
Jan 16, 2014 41.26 41.54 41.20 41.51 777,175 +0.23(+0.56%)
Jan 15, 2014 41.51 41.51 41.18 41.28 633,395 -0.23(-0.55%)
Jan 14, 2014 41.65 41.91 41.34 41.51 450,071 -0.08(-0.19%)
Jan 13, 2014 41.94 42.07 41.53 41.59 530,669 -0.40(-0.95%)
Jan 10, 2014 41.68 42.41 41.62 41.99 941,397 +0.39(+0.94%)
Jan 09, 2014 41.80 41.83 41.47 41.60 697,670 -0.10(-0.24%)
Jan 08, 2014 41.70 41.85 41.45 41.70 726,941 -0.01(-0.02%)
Jan 07, 2014 41.38 41.75 41.37 41.71 683,591 +0.41(+0.99%)
Jan 06, 2014 41.48 41.61 41.24 41.30 664,564 -0.16(-0.39%)
Jan 03, 2014 41.54 41.64 41.15 41.46 819,620 -0.12(-0.29%)
Jan 02, 2014 42.01 42.09 41.50 41.58 788,839 -0.68(-1.61%)
Dec 31, 2013 42.27 42.26 42.26 42.26 497,100 +0.05(+0.12%)
Dec 30, 2013 42.11 42.42 42.06 42.21 459,788 +0.17(+0.40%)
Dec 27, 2013 42.07 42.37 41.93 42.04 467,710 +0.03(+0.07%)
Dec 26, 2013 42.19 42.24 41.92 42.01 374,243 -0.03(-0.07%)
Dec 24, 2013 41.91 42.36 41.90 42.04 291,764 +0.28(+0.67%)
Dec 23, 2013 42.00 42.17 41.71 41.76 605,035 -0.04(-0.10%)
Dec 20, 2013 42.02 42.26 41.60 41.80 1,473,267 -0.04(-0.10%)
Dec 19, 2013 41.89 42.26 41.53 41.84 685,928 -0.20(-0.48%)
Dec 18, 2013 41.57 42.41 41.37 42.04 1,349,421 +0.59(+1.42%)
Dec 17, 2013 40.92 41.69 40.82 41.45 1,120,143 +0.49(+1.20%)
Dec 16, 2013 41.13 41.26 40.91 40.96 729,589 +0.16(+0.39%)
Dec 13, 2013 40.84 40.94 40.45 40.80 895,691 +0.05(+0.12%)
Dec 12, 2013 40.38 40.84 40.38 40.75 747,549 +0.39(+0.97%)
Dec 11, 2013 40.97 41.14 40.35 40.36 936,474 -0.57(-1.39%)
Dec 10, 2013 41.12 41.18 40.77 40.93 1,308,801 -0.17(-0.41%)
Dec 09, 2013 41.24 41.40 40.85 41.10 956,777 -0.16(-0.39%)
Dec 06, 2013 41.48 41.77 41.14 41.26 1,393,697 +0.21(+0.51%)
Dec 05, 2013 41.55 41.64 41.03 41.05 1,240,280 -0.57(-1.37%)
Dec 04, 2013 41.56 41.71 41.15 41.62 940,993 -0.05(-0.12%)
Dec 03, 2013 41.81 42.10 41.37 41.67 891,599 -0.29(-0.69%)
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.