December 15th, 2015

American Water Works (NY: AWK )

153.13 USD -0.07 (-0.05%)
Official Closing Price Updated: 7:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 49.24 49.42 48.36 48.63 1,375,956 -0.30(-0.61%)
Jun 29, 2015 49.27 49.73 48.90 48.93 782,165 -0.77(-1.55%)
Jun 26, 2015 49.40 49.73 49.15 49.70 674,963 +0.33(+0.67%)
Jun 25, 2015 49.89 49.70 49.29 49.37 672,190 -0.33(-0.66%)
Jun 24, 2015 49.82 50.08 49.57 49.70 798,936 -0.32(-0.64%)
Jun 23, 2015 50.42 50.50 49.75 50.02 1,008,401 -0.26(-0.52%)
Jun 22, 2015 50.53 50.79 50.03 50.28 1,012,335 -0.03(-0.06%)
Jun 19, 2015 50.86 50.89 50.30 50.31 1,357,975 -0.14(-0.28%)
Jun 18, 2015 49.64 50.62 49.56 50.45 1,191,319 +0.88(+1.78%)
Jun 17, 2015 49.44 49.90 49.31 49.57 1,254,696 +0.22(+0.45%)
Jun 16, 2015 49.57 49.94 49.15 49.35 1,710,891 -0.37(-0.74%)
Jun 15, 2015 50.42 50.57 49.40 49.72 1,319,759 -0.78(-1.54%)
Jun 12, 2015 50.75 50.75 50.42 50.50 647,301 -0.43(-0.84%)
Jun 11, 2015 50.86 51.10 50.62 50.93 990,755 +0.17(+0.33%)
Jun 10, 2015 51.06 51.41 50.73 50.76 1,060,675 -0.24(-0.47%)
Jun 09, 2015 51.14 51.59 50.87 51.00 995,153 -0.08(-0.16%)
Jun 08, 2015 51.18 51.43 50.89 51.08 1,019,435 +0.29(+0.57%)
Jun 05, 2015 51.15 51.72 50.56 50.79 836,223 -0.93(-1.80%)
Jun 04, 2015 51.53 51.91 51.50 51.72 824,215 +0.04(+0.08%)
Jun 03, 2015 52.29 52.43 51.47 51.68 821,861 -0.60(-1.15%)
Jun 02, 2015 52.62 52.79 52.00 52.28 818,984 -0.57(-1.08%)
Jun 01, 2015 52.90 53.22 52.64 52.85 635,026 -0.02(-0.04%)
May 29, 2015 52.67 53.14 52.62 52.87 1,205,838 +0.16(+0.30%)
May 28, 2015 53.02 53.43 52.53 52.71 1,336,018 -0.50(-0.94%)
May 27, 2015 52.99 53.37 52.78 53.21 623,829 +0.39(+0.74%)
May 26, 2015 52.71 52.99 52.40 52.82 697,635 -0.09(-0.17%)
May 22, 2015 53.38 52.91 52.91 52.91 867,500 -0.48(-0.90%)
May 21, 2015 53.50 53.56 53.17 53.39 821,422 -0.05(-0.09%)
May 20, 2015 53.63 53.92 53.35 53.44 709,358 -0.22(-0.41%)
May 19, 2015 53.85 53.94 53.49 53.66 601,187 -0.20(-0.37%)
May 18, 2015 53.42 54.23 53.14 53.86 2,025,821 +0.21(+0.39%)
May 15, 2015 53.13 53.67 53.02 53.65 1,017,023 +0.66(+1.25%)
May 14, 2015 52.49 53.00 52.33 52.99 761,446 +0.76(+1.46%)
May 13, 2015 52.69 53.00 52.15 52.23 639,011 -0.23(-0.44%)
May 12, 2015 52.62 52.78 52.20 52.46 976,824 -0.26(-0.49%)
May 11, 2015 53.04 53.26 52.46 52.72 968,607 -0.26(-0.49%)
May 08, 2015 53.36 53.59 52.84 52.98 1,003,377 -0.01(-0.02%)
May 07, 2015 52.94 53.46 52.55 52.99 932,335 -0.07(-0.13%)
May 06, 2015 53.59 53.90 52.69 53.06 1,016,229 -0.40(-0.75%)
May 05, 2015 54.37 54.56 53.32 53.46 650,603 -1.16(-2.12%)
May 04, 2015 54.34 54.99 54.30 54.62 609,894 +0.32(+0.59%)
May 01, 2015 54.61 54.76 53.91 54.30 956,263 -0.22(-0.40%)
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.