December 15th, 2015

American Water Works (NY: AWK )

159.34 USD +1.34 (+0.85%)
Streaming Delayed Price Updated: 12:31 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.