December 15th, 2015

American Water Works (NY: AWK )

153.73 USD +0.60 (+0.39%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 48.25 48.92 48.20 48.23 826,427 -0.06(-0.12%)
Sep 29, 2014 48.07 48.33 47.95 48.29 523,816 +0.03(+0.06%)
Sep 26, 2014 48.19 48.39 47.80 48.26 532,626 +0.02(+0.04%)
Sep 25, 2014 48.35 48.54 48.07 48.24 489,762 -0.05(-0.10%)
Sep 24, 2014 48.31 48.56 47.89 48.29 423,705 +0.08(+0.17%)
Sep 23, 2014 48.74 48.76 48.19 48.21 609,641 -0.56(-1.15%)
Sep 22, 2014 49.18 49.25 48.77 48.77 497,749 -0.48(-0.97%)
Sep 19, 2014 49.06 49.48 49.00 49.25 1,030,023 +0.43(+0.88%)
Sep 18, 2014 49.35 49.38 48.81 48.82 445,187 -0.50(-1.01%)
Sep 17, 2014 49.63 49.83 49.20 49.32 504,748 -0.29(-0.58%)
Sep 16, 2014 49.11 49.77 49.02 49.61 353,233 +0.43(+0.87%)
Sep 15, 2014 49.02 49.38 48.89 49.18 404,220 +0.04(+0.08%)
Sep 12, 2014 49.50 49.50 48.92 49.14 402,442 -0.51(-1.03%)
Sep 11, 2014 49.45 49.71 49.34 49.65 533,104 +0.25(+0.51%)
Sep 10, 2014 49.54 49.55 49.14 49.40 531,937 -0.19(-0.38%)
Sep 09, 2014 50.14 50.14 49.47 49.59 676,958 -0.51(-1.02%)
Sep 08, 2014 50.43 50.71 50.03 50.10 457,352 -0.41(-0.81%)
Sep 05, 2014 50.29 50.54 50.26 50.51 397,130 +0.13(+0.26%)
Sep 04, 2014 50.32 50.69 50.08 50.38 605,508 +0.09(+0.18%)
Sep 03, 2014 50.00 50.29 49.78 50.29 528,849 +0.15(+0.30%)
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.