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 (%)
May 30, 2014 47.80 48.64 47.70 48.61 1,641,469 +0.97(+2.04%)
May 29, 2014 47.72 47.72 47.36 47.64 461,002 +0.04(+0.08%)
May 28, 2014 47.62 47.70 47.32 47.60 911,922 +0.18(+0.38%)
May 27, 2014 47.77 48.19 47.32 47.42 1,297,012 -0.19(-0.40%)
May 23, 2014 47.34 47.61 47.61 47.61 579,900 +0.32(+0.68%)
May 22, 2014 46.82 47.41 46.82 47.29 256,723 +0.47(+1.00%)
May 21, 2014 46.89 47.06 46.67 46.82 529,411 +0.00(+0.00%)
May 20, 2014 46.85 47.35 46.55 46.82 771,533 -0.03(-0.06%)
May 19, 2014 47.22 47.29 46.74 46.85 710,028 -0.41(-0.87%)
May 16, 2014 47.32 47.36 46.79 47.26 1,303,584 -0.12(-0.25%)
May 15, 2014 47.00 47.41 47.00 47.38 1,404,897 +0.32(+0.68%)
May 14, 2014 47.08 47.65 46.81 47.06 965,007 +0.00(+0.00%)
May 13, 2014 46.52 47.08 46.35 47.06 1,142,647 +0.75(+1.62%)
May 12, 2014 46.51 46.61 46.11 46.31 1,229,015 +0.05(+0.11%)
May 09, 2014 46.82 47.00 46.11 46.26 903,511 -0.47(-1.01%)
May 08, 2014 46.82 47.61 46.51 46.73 715,290 -0.19(-0.40%)
May 07, 2014 46.29 46.94 46.28 46.92 1,059,493 +0.74(+1.60%)
May 06, 2014 46.38 46.65 46.02 46.18 561,563 -0.38(-0.82%)
May 05, 2014 46.18 46.57 45.96 46.56 555,406 +0.39(+0.84%)
May 02, 2014 46.17 46.65 45.82 46.17 812,947 -0.05(-0.11%)
May 01, 2014 45.66 46.22 45.43 46.22 636,466 +0.69(+1.52%)
Apr 30, 2014 45.97 46.15 45.49 45.53 758,065 -0.36(-0.78%)
Apr 29, 2014 46.50 46.63 45.85 45.89 691,730 -0.56(-1.21%)
Apr 28, 2014 46.21 46.58 45.94 46.45 1,031,084 +0.33(+0.72%)
Apr 25, 2014 45.96 46.13 45.75 46.12 662,872 +0.12(+0.26%)
Apr 24, 2014 45.88 46.21 45.60 46.00 596,340 +0.14(+0.31%)
Apr 23, 2014 46.11 46.28 45.79 45.86 783,635 -0.15(-0.33%)
Apr 22, 2014 45.88 46.16 45.63 46.01 602,043 +0.22(+0.48%)
Apr 21, 2014 45.90 46.13 45.57 45.79 504,133 +0.12(+0.26%)
Apr 17, 2014 45.99 45.67 45.67 45.67 578,000 -0.30(-0.65%)
Apr 16, 2014 45.77 45.97 45.42 45.97 891,622 +0.31(+0.68%)
Apr 15, 2014 45.56 45.81 45.11 45.66 859,842 -0.09(-0.20%)
Apr 14, 2014 45.77 45.98 45.40 45.75 789,796 +0.25(+0.55%)
Apr 11, 2014 45.52 45.73 45.39 45.50 876,823 -0.03(-0.07%)
Apr 10, 2014 45.61 46.04 45.34 45.53 956,184 -0.14(-0.31%)
Apr 09, 2014 45.60 45.70 45.10 45.67 682,805 +0.19(+0.42%)
Apr 08, 2014 45.42 45.56 44.96 45.48 1,072,722 +0.01(+0.02%)
Apr 07, 2014 45.74 46.02 45.44 45.47 641,945 -0.32(-0.70%)
Apr 04, 2014 45.68 46.23 45.50 45.79 786,400 +0.26(+0.57%)
Apr 03, 2014 45.55 45.83 45.43 45.53 618,196 +0.01(+0.02%)
Apr 02, 2014 45.15 45.64 44.89 45.52 588,973 +0.36(+0.80%)
Apr 01, 2014 45.38 45.44 44.86 45.16 887,924 -0.24(-0.53%)
Mar 31, 2014 45.28 45.74 44.97 45.40 1,042,145 +0.27(+0.60%)
Mar 28, 2014 45.01 45.29 44.97 45.13 640,072 +0.17(+0.38%)
Mar 27, 2014 44.56 44.98 44.26 44.96 567,033 +0.52(+1.17%)
Mar 26, 2014 45.05 45.20 44.42 44.44 645,379 -0.61(-1.35%)
Mar 25, 2014 45.37 45.37 44.94 45.05 454,656 -0.12(-0.27%)
Mar 24, 2014 45.26 45.48 44.96 45.17 567,168 +0.11(+0.24%)
Mar 21, 2014 44.93 45.53 44.71 45.06 1,120,604 +0.40(+0.90%)
Mar 20, 2014 44.76 44.94 44.55 44.66 733,371 -0.25(-0.56%)
Mar 19, 2014 45.54 45.76 44.82 44.91 505,913 -0.58(-1.28%)
Mar 18, 2014 45.24 45.72 45.15 45.49 716,685 +0.36(+0.80%)
Mar 17, 2014 45.63 45.63 44.99 45.13 582,481 -0.43(-0.94%)
Mar 14, 2014 45.04 45.86 44.99 45.56 1,101,914 +0.57(+1.27%)
Mar 13, 2014 44.44 45.05 44.26 44.99 866,520 +0.72(+1.63%)
Mar 12, 2014 43.74 44.28 43.69 44.27 584,776 +0.42(+0.96%)
Mar 11, 2014 44.26 44.33 43.63 43.85 874,413 -0.58(-1.31%)
Mar 10, 2014 44.35 44.56 44.14 44.43 840,337 +0.08(+0.18%)
Mar 07, 2014 44.41 44.50 44.05 44.35 722,565 -0.01(-0.02%)
Mar 06, 2014 44.50 44.65 44.26 44.36 784,839 +0.01(+0.02%)
Mar 05, 2014 44.42 44.55 44.04 44.35 822,882 -0.12(-0.27%)
Mar 04, 2014 44.50 44.73 44.31 44.47 717,127 +0.32(+0.72%)
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.