December 15th, 2015

American Water Works (NY: AWK )

154.83 USD +0.53 (+0.34%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2020 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%)
May 01, 2015 54.61 54.76 53.91 54.30 956,263 -0.22(-0.40%)
Apr 30, 2015 54.91 55.05 54.07 54.52 1,038,529 -0.53(-0.96%)
Apr 29, 2015 54.71 55.19 54.38 55.05 780,604 +0.01(+0.02%)
Apr 28, 2015 54.47 55.29 54.27 55.04 737,731 +0.43(+0.79%)
Apr 27, 2015 55.55 55.59 54.36 54.61 891,861 -0.84(-1.51%)
Apr 24, 2015 54.82 55.67 54.65 55.45 786,630 +0.82(+1.50%)
Apr 23, 2015 54.31 54.90 54.14 54.63 522,242 +0.37(+0.68%)
Apr 22, 2015 54.17 54.29 53.68 54.26 511,799 +0.38(+0.71%)
Apr 21, 2015 54.42 54.79 53.78 53.88 662,293 -0.24(-0.44%)
Apr 20, 2015 53.69 54.80 53.69 54.12 1,031,069 +0.52(+0.97%)
Apr 17, 2015 53.73 53.99 53.42 53.60 678,785 -0.27(-0.50%)
Apr 16, 2015 53.90 54.13 53.19 53.87 710,702 -0.06(-0.11%)
Apr 15, 2015 54.07 54.30 53.90 53.93 686,379 -0.08(-0.15%)
Apr 14, 2015 53.63 54.02 53.50 54.01 574,317 +0.32(+0.60%)
Apr 13, 2015 54.38 54.45 53.62 53.69 733,346 -0.49(-0.90%)
Apr 10, 2015 54.13 54.24 53.71 54.18 866,075 +0.31(+0.58%)
Apr 09, 2015 54.11 54.22 53.63 53.87 572,365 -0.29(-0.54%)
Apr 08, 2015 54.83 54.92 53.75 54.16 808,918 -0.52(-0.95%)
Apr 07, 2015 55.18 55.30 54.60 54.68 512,702 -0.50(-0.91%)
Apr 06, 2015 54.89 55.51 54.72 55.18 676,039 +0.29(+0.53%)
Apr 02, 2015 54.50 54.89 54.89 54.89 623,000 +0.43(+0.79%)
Apr 01, 2015 54.27 54.50 53.77 54.46 716,717 +0.25(+0.46%)
Mar 31, 2015 54.31 54.63 54.17 54.21 1,189,182 -0.10(-0.18%)
Mar 30, 2015 54.31 54.68 53.88 54.31 748,578 +0.21(+0.39%)
Mar 27, 2015 53.50 54.32 53.50 54.10 590,185 +0.64(+1.20%)
Mar 26, 2015 53.86 54.20 53.39 53.46 794,749 -0.47(-0.87%)
Mar 25, 2015 55.04 55.04 53.93 53.93 674,486 -0.36(-0.66%)
Mar 24, 2015 54.56 55.12 54.15 54.29 736,619 -0.31(-0.57%)
Mar 23, 2015 54.91 55.00 54.52 54.60 592,430 -0.42(-0.76%)
Mar 20, 2015 54.56 55.05 54.27 55.02 1,055,993 +0.68(+1.25%)
Mar 19, 2015 54.09 54.63 53.88 54.34 718,165 +0.09(+0.17%)
Mar 18, 2015 53.33 54.45 52.93 54.25 923,990 +1.10(+2.07%)
Mar 17, 2015 52.72 53.20 52.58 53.15 758,544 +0.31(+0.59%)
Mar 16, 2015 52.43 53.30 52.30 52.84 712,222 +0.58(+1.11%)
Mar 13, 2015 52.82 52.82 51.84 52.26 719,898 -0.71(-1.34%)
Mar 12, 2015 52.50 53.13 52.42 52.97 586,801 +0.78(+1.49%)
Mar 11, 2015 52.44 52.63 52.17 52.19 1,013,643 -0.07(-0.13%)
Mar 10, 2015 52.00 52.54 51.97 52.26 453,664 -0.03(-0.06%)
Mar 09, 2015 52.28 52.53 52.09 52.29 543,906 +0.01(+0.02%)
Mar 06, 2015 53.50 53.63 52.00 52.28 1,295,086 -1.64(-3.04%)
Mar 05, 2015 53.63 54.28 53.62 53.92 1,509,875 +0.49(+0.92%)
Mar 04, 2015 53.32 53.57 53.01 53.43 774,687 -0.18(-0.34%)
Mar 03, 2015 53.25 53.80 53.03 53.61 897,123 +0.34(+0.64%)
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.