December 15th, 2015

American Water Works (NY: AWK )

154.83 USD +0.53 (+0.34%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 42.27 42.26 42.26 42.26 497,100 +0.05(+0.12%)
Dec 30, 2013 42.11 42.42 42.06 42.21 459,788 +0.17(+0.40%)
Dec 27, 2013 42.07 42.37 41.93 42.04 467,710 +0.03(+0.07%)
Dec 26, 2013 42.19 42.24 41.92 42.01 374,243 -0.03(-0.07%)
Dec 24, 2013 41.91 42.36 41.90 42.04 291,764 +0.28(+0.67%)
Dec 23, 2013 42.00 42.17 41.71 41.76 605,035 -0.04(-0.10%)
Dec 20, 2013 42.02 42.26 41.60 41.80 1,473,267 -0.04(-0.10%)
Dec 19, 2013 41.89 42.26 41.53 41.84 685,928 -0.20(-0.48%)
Dec 18, 2013 41.57 42.41 41.37 42.04 1,349,421 +0.59(+1.42%)
Dec 17, 2013 40.92 41.69 40.82 41.45 1,120,143 +0.49(+1.20%)
Dec 16, 2013 41.13 41.26 40.91 40.96 729,589 +0.16(+0.39%)
Dec 13, 2013 40.84 40.94 40.45 40.80 895,691 +0.05(+0.12%)
Dec 12, 2013 40.38 40.84 40.38 40.75 747,549 +0.39(+0.97%)
Dec 11, 2013 40.97 41.14 40.35 40.36 936,474 -0.57(-1.39%)
Dec 10, 2013 41.12 41.18 40.77 40.93 1,308,801 -0.17(-0.41%)
Dec 09, 2013 41.24 41.40 40.85 41.10 956,777 -0.16(-0.39%)
Dec 06, 2013 41.48 41.77 41.14 41.26 1,393,697 +0.21(+0.51%)
Dec 05, 2013 41.55 41.64 41.03 41.05 1,240,280 -0.57(-1.37%)
Dec 04, 2013 41.56 41.71 41.15 41.62 940,993 -0.05(-0.12%)
Dec 03, 2013 41.81 42.10 41.37 41.67 891,599 -0.29(-0.69%)
Dec 02, 2013 42.39 42.58 41.92 41.96 492,029 -0.39(-0.92%)
Nov 29, 2013 42.23 42.75 42.23 42.35 309,145 +0.10(+0.24%)
Nov 27, 2013 42.11 42.39 41.83 42.25 554,486 +0.27(+0.64%)
Nov 26, 2013 42.25 42.25 41.77 41.98 660,980 -0.22(-0.52%)
Nov 25, 2013 42.27 42.46 42.10 42.20 500,924 -0.01(-0.02%)
Nov 22, 2013 42.12 42.35 41.72 42.21 804,794 +0.22(+0.52%)
Nov 21, 2013 42.19 42.41 41.90 41.99 816,351 -0.07(-0.17%)
Nov 20, 2013 42.60 42.90 42.05 42.06 448,196 -0.53(-1.24%)
Nov 19, 2013 43.00 43.18 42.45 42.59 498,804 -0.51(-1.18%)
Nov 18, 2013 43.34 43.36 42.92 43.10 418,336 -0.08(-0.19%)
Nov 15, 2013 42.82 43.32 42.82 43.18 579,731 +0.31(+0.72%)
Nov 14, 2013 42.54 42.89 42.54 42.87 558,474 +0.20(+0.47%)
Nov 12, 2013 42.89 42.89 42.42 42.67 752,628 -0.38(-0.88%)
Nov 11, 2013 42.75 43.30 42.50 43.05 405,142 +0.30(+0.70%)
Nov 08, 2013 43.20 43.20 42.17 42.75 597,635 -0.59(-1.36%)
Nov 07, 2013 43.57 44.49 43.09 43.34 729,179 -0.15(-0.34%)
Nov 06, 2013 43.44 43.54 43.17 43.49 708,482 +0.23(+0.53%)
Nov 05, 2013 42.94 45.09 42.93 43.26 752,064 +0.25(+0.58%)
Nov 04, 2013 42.75 43.10 42.61 43.01 369,564 +0.25(+0.58%)
Nov 01, 2013 43.00 43.15 42.56 42.76 432,862 -0.11(-0.26%)
Oct 31, 2013 42.75 42.95 42.34 42.87 784,687 +0.05(+0.12%)
Oct 30, 2013 42.80 43.06 42.57 42.82 513,681 +0.08(+0.19%)
Oct 29, 2013 42.57 42.81 42.47 42.74 402,300 +0.22(+0.52%)
Oct 28, 2013 42.56 42.72 42.23 42.52 470,717 -0.04(-0.09%)
Oct 25, 2013 42.13 42.60 41.89 42.56 561,724 +0.54(+1.29%)
Oct 24, 2013 42.42 42.59 41.96 42.02 598,225 -0.38(-0.90%)
Oct 23, 2013 42.12 42.60 42.07 42.40 595,947 +0.09(+0.21%)
Oct 22, 2013 42.34 42.87 42.01 42.31 1,020,220 +0.24(+0.57%)
Oct 21, 2013 41.78 42.10 41.70 42.07 570,234 +0.34(+0.81%)
Oct 18, 2013 41.95 42.00 41.64 41.73 679,418 -0.06(-0.14%)
Oct 17, 2013 40.80 41.79 40.58 41.79 826,468 +0.94(+2.30%)
Oct 16, 2013 40.62 41.02 40.50 40.85 869,139 +0.38(+0.94%)
Oct 15, 2013 40.99 41.00 40.45 40.47 692,226 -0.54(-1.32%)
Oct 14, 2013 41.30 41.39 40.47 41.01 381,482 -0.38(-0.92%)
Oct 11, 2013 41.27 41.43 41.07 41.39 472,953 +0.11(+0.27%)
Oct 10, 2013 40.60 41.41 40.51 41.28 762,431 +0.77(+1.90%)
Oct 09, 2013 40.07 40.78 40.05 40.51 784,566 +0.42(+1.05%)
Oct 08, 2013 40.38 40.67 40.09 40.09 737,761 -0.09(-0.22%)
Oct 07, 2013 40.40 40.62 40.18 40.18 377,067 -0.40(-0.99%)
Oct 04, 2013 40.80 40.88 40.51 40.58 476,850 -0.17(-0.42%)
Oct 03, 2013 41.28 41.41 40.70 40.75 796,248 -0.78(-1.88%)
Oct 02, 2013 41.25 41.54 41.00 41.53 671,946 +0.10(+0.24%)
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.