December 15th, 2015

American Water Works (NY: AWK )

160.91 USD +0.01 (+0.01%)
Official Closing Price Updated: 7:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 52.67 53.14 52.62 52.87 1,205,838 +0.16(+0.30%)
May 28, 2015 53.02 53.43 52.53 52.71 1,336,018 -0.50(-0.94%)
May 27, 2015 52.99 53.37 52.78 53.21 623,829 +0.39(+0.74%)
May 26, 2015 52.71 52.99 52.40 52.82 697,635 -0.09(-0.17%)
May 22, 2015 53.38 52.91 52.91 52.91 867,500 -0.48(-0.90%)
May 21, 2015 53.50 53.56 53.17 53.39 821,422 -0.05(-0.09%)
May 20, 2015 53.63 53.92 53.35 53.44 709,358 -0.22(-0.41%)
May 19, 2015 53.85 53.94 53.49 53.66 601,187 -0.20(-0.37%)
May 18, 2015 53.42 54.23 53.14 53.86 2,025,821 +0.21(+0.39%)
May 15, 2015 53.13 53.67 53.02 53.65 1,017,023 +0.66(+1.25%)
May 14, 2015 52.49 53.00 52.33 52.99 761,446 +0.76(+1.46%)
May 13, 2015 52.69 53.00 52.15 52.23 639,011 -0.23(-0.44%)
May 12, 2015 52.62 52.78 52.20 52.46 976,824 -0.26(-0.49%)
May 11, 2015 53.04 53.26 52.46 52.72 968,607 -0.26(-0.49%)
May 08, 2015 53.36 53.59 52.84 52.98 1,003,377 -0.01(-0.02%)
May 07, 2015 52.94 53.46 52.55 52.99 932,335 -0.07(-0.13%)
May 06, 2015 53.59 53.90 52.69 53.06 1,016,229 -0.40(-0.75%)
May 05, 2015 54.37 54.56 53.32 53.46 650,603 -1.16(-2.12%)
May 04, 2015 54.34 54.99 54.30 54.62 609,894 +0.32(+0.59%)
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.