December 15th, 2015

American Water Works (NY: AWK )

155.22 USD -2.49 (-1.58%)
Official Closing Price Updated: 7:00 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 52.53 53.27 52.45 53.05 420,563 +0.61(+1.16%)
Nov 26, 2014 52.16 52.44 52.44 52.44 447,300 +0.38(+0.73%)
Nov 25, 2014 52.30 52.50 52.01 52.06 940,343 -0.17(-0.33%)
Nov 24, 2014 52.42 52.57 52.11 52.23 545,732 -0.05(-0.10%)
Nov 21, 2014 52.30 52.58 52.01 52.28 484,905 +0.12(+0.23%)
Nov 20, 2014 52.19 52.58 52.01 52.16 617,932 -0.27(-0.51%)
Nov 19, 2014 52.32 52.66 52.11 52.43 521,418 +0.09(+0.17%)
Nov 18, 2014 51.97 52.65 51.97 52.34 647,120 +0.37(+0.71%)
Nov 17, 2014 51.74 52.04 51.54 51.97 476,521 +0.10(+0.19%)
Nov 14, 2014 51.79 52.23 51.67 51.87 565,641 +0.00(+0.00%)
Nov 13, 2014 52.51 52.51 51.79 51.87 518,710 -0.48(-0.92%)
Nov 12, 2014 52.51 52.66 52.03 52.35 803,939 -0.37(-0.70%)
Nov 11, 2014 52.72 52.99 52.51 52.72 481,316 -0.15(-0.28%)
Nov 10, 2014 52.52 53.07 52.32 52.87 724,822 +0.51(+0.97%)
Nov 07, 2014 51.47 52.40 51.29 52.36 714,031 +0.37(+0.71%)
Nov 06, 2014 53.11 53.22 51.34 51.99 1,070,350 -0.88(-1.66%)
Nov 05, 2014 52.96 53.04 52.60 52.87 846,048 +0.32(+0.61%)
Nov 04, 2014 53.03 53.49 52.42 52.55 1,014,438 -0.76(-1.43%)
Nov 03, 2014 53.37 53.62 53.07 53.31 572,572 -0.06(-0.11%)
Oct 31, 2014 53.50 53.51 52.91 53.37 711,504 +0.25(+0.47%)
Oct 30, 2014 52.41 53.13 52.17 53.12 461,457 +0.91(+1.74%)
Oct 29, 2014 52.46 52.73 51.70 52.21 489,724 -0.21(-0.40%)
Oct 28, 2014 51.90 52.45 51.53 52.42 693,336 +0.63(+1.22%)
Oct 27, 2014 51.95 51.91 51.63 51.79 483,967 -0.12(-0.23%)
Oct 24, 2014 51.57 51.99 51.43 51.91 702,777 +0.48(+0.93%)
Oct 23, 2014 51.18 51.89 51.17 51.43 589,973 +0.37(+0.72%)
Oct 22, 2014 51.13 51.62 50.92 51.06 570,731 +0.08(+0.16%)
Oct 21, 2014 50.89 51.21 50.55 50.98 558,986 +0.24(+0.47%)
Oct 20, 2014 49.75 50.78 49.64 50.74 645,907 +1.14(+2.30%)
Oct 17, 2014 49.50 49.87 49.20 49.60 644,538 +0.32(+0.65%)
Oct 16, 2014 48.37 49.51 48.37 49.28 754,688 +0.19(+0.39%)
Oct 15, 2014 49.89 49.99 48.28 49.09 1,046,368 -1.21(-2.41%)
Oct 14, 2014 49.78 50.45 49.60 50.30 1,043,609 +0.76(+1.53%)
Oct 13, 2014 50.11 50.31 49.37 49.54 799,643 -0.44(-0.88%)
Oct 10, 2014 49.26 50.19 49.15 49.98 1,308,152 +0.96(+1.96%)
Oct 09, 2014 49.57 49.91 48.82 49.02 721,670 -0.52(-1.05%)
Oct 08, 2014 48.43 49.57 48.28 49.54 801,024 +1.14(+2.36%)
Oct 07, 2014 47.68 48.80 47.64 48.40 904,448 +0.48(+1.00%)
Oct 06, 2014 48.30 48.63 47.58 47.92 1,620,086 -0.27(-0.56%)
Oct 03, 2014 48.32 48.56 47.95 48.19 982,333 +0.18(+0.37%)
Oct 02, 2014 48.08 48.24 47.75 48.01 537,037 -0.09(-0.19%)
Oct 01, 2014 48.21 48.53 47.88 48.10 607,594 -0.13(-0.27%)
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.