December 15th, 2015

American Water Works (NY: AWK )

159.72 USD +1.72 (+1.09%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 72.36 72.36 72.36 0 -0.36(-0.50%)
Dec 29, 2016 71.98 72.79 71.76 72.72 794,432 +0.74(+1.03%)
Dec 28, 2016 73.12 73.22 71.90 71.98 595,213 -1.10(-1.51%)
Dec 27, 2016 72.75 73.19 72.58 73.08 507,908 +0.13(+0.18%)
Dec 23, 2016 72.95 72.95 72.95 0 +0.51(+0.70%)
Dec 22, 2016 72.83 73.17 72.33 72.44 799,397 -0.36(-0.49%)
Dec 21, 2016 73.36 73.97 72.78 72.80 922,732 -0.39(-0.53%)
Dec 20, 2016 73.51 74.32 73.05 73.19 1,194,345 -0.12(-0.16%)
Dec 19, 2016 73.09 73.52 72.31 73.31 795,215 +0.43(+0.59%)
Dec 16, 2016 72.45 73.09 71.92 72.88 2,626,043 +0.90(+1.25%)
Dec 15, 2016 71.89 72.32 71.51 71.98 1,179,511 +0.04(+0.06%)
Dec 14, 2016 74.54 74.88 71.87 71.94 1,171,794 -2.21(-2.98%)
Dec 13, 2016 73.70 74.57 73.70 74.15 1,244,832 +0.41(+0.56%)
Dec 12, 2016 72.50 73.75 72.50 73.74 1,108,878 +0.72(+0.99%)
Dec 09, 2016 73.16 73.25 72.38 73.02 987,614 -0.03(-0.04%)
Dec 08, 2016 72.12 73.13 71.59 73.05 961,807 +0.39(+0.54%)
Dec 07, 2016 72.38 73.03 72.24 72.66 1,056,248 +0.44(+0.61%)
Dec 06, 2016 72.50 72.84 71.96 72.22 1,067,917 -0.30(-0.41%)
Dec 05, 2016 72.13 72.55 70.98 72.52 845,045 +0.00(+0.00%)
Dec 02, 2016 72.23 72.84 72.07 72.52 1,142,861 +0.80(+1.12%)
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.