December 15th, 2015

American Water Works (NY: AWK )

153.73 USD +0.60 (+0.39%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 60.38 59.75 59.75 59.75 538,500 -0.70(-1.16%)
Dec 30, 2015 60.84 60.95 60.32 60.45 476,597 -0.15(-0.25%)
Dec 29, 2015 60.75 61.20 60.57 60.60 724,772 -0.01(-0.02%)
Dec 28, 2015 59.72 60.65 59.70 60.61 908,813 +0.78(+1.30%)
Dec 24, 2015 59.42 59.83 59.83 59.83 383,300 +0.26(+0.44%)
Dec 23, 2015 59.24 59.75 59.16 59.57 782,229 +0.54(+0.91%)
Dec 22, 2015 58.58 59.12 57.97 59.03 1,020,327 +0.76(+1.30%)
Dec 21, 2015 59.61 59.62 58.06 58.27 1,135,233 -1.28(-2.15%)
Dec 18, 2015 59.17 59.95 58.24 59.55 2,238,928 +0.26(+0.44%)
Dec 17, 2015 58.82 59.78 58.62 59.29 1,886,103 +0.50(+0.85%)
Dec 16, 2015 57.53 58.92 57.53 58.79 1,195,460 +1.60(+2.80%)
Dec 15, 2015 56.74 57.48 56.74 57.19 1,127,198 +0.47(+0.83%)
Dec 14, 2015 56.70 57.13 56.49 56.72 1,171,415 +0.00(+0.00%)
Dec 11, 2015 56.74 57.17 56.40 56.72 751,786 -0.05(-0.09%)
Dec 10, 2015 58.02 58.06 56.63 56.77 1,043,843 -1.14(-1.97%)
Dec 09, 2015 57.96 58.76 57.86 57.91 917,907 -0.54(-0.92%)
Dec 08, 2015 58.03 58.70 57.88 58.45 962,944 +0.05(+0.09%)
Dec 07, 2015 57.75 58.41 57.59 58.40 783,051 +0.39(+0.67%)
Dec 04, 2015 57.44 58.04 57.42 58.01 703,000 +0.60(+1.05%)
Dec 03, 2015 57.23 57.46 56.96 57.41 688,276 +0.26(+0.45%)
Dec 02, 2015 57.64 57.87 56.96 57.15 659,871 -0.72(-1.24%)
Dec 01, 2015 57.73 58.44 57.38 57.87 942,425 +0.11(+0.19%)
Nov 30, 2015 57.97 58.40 57.50 57.76 1,444,094 -0.29(-0.50%)
Nov 27, 2015 57.16 58.05 57.13 58.05 557,005 +1.03(+1.81%)
Nov 25, 2015 56.98 57.02 57.02 57.02 617,600 +0.14(+0.25%)
Nov 24, 2015 57.16 57.36 56.50 56.88 1,067,678 -0.59(-1.03%)
Nov 23, 2015 57.50 57.87 57.34 57.47 622,956 +0.07(+0.12%)
Nov 20, 2015 57.31 57.90 57.21 57.40 456,720 +0.13(+0.23%)
Nov 19, 2015 57.08 57.49 57.02 57.27 519,653 +0.21(+0.37%)
Nov 18, 2015 56.14 57.12 56.00 57.06 579,833 +1.01(+1.80%)
Nov 17, 2015 56.76 56.92 55.99 56.05 644,505 -0.78(-1.37%)
Nov 16, 2015 56.00 56.85 55.77 56.83 470,568 +0.82(+1.46%)
Nov 13, 2015 56.37 56.83 55.94 56.01 449,953 -0.46(-0.81%)
Nov 12, 2015 56.75 57.54 56.34 56.47 478,974 -0.42(-0.74%)
Nov 11, 2015 56.66 57.17 56.53 56.89 555,995 +0.26(+0.46%)
Nov 10, 2015 55.72 56.65 55.59 56.63 636,768 +0.84(+1.51%)
Nov 09, 2015 55.33 55.89 55.16 55.79 907,802 +0.35(+0.63%)
Nov 06, 2015 57.93 58.22 55.12 55.44 1,154,146 -2.75(-4.73%)
Nov 05, 2015 58.04 58.38 57.28 58.19 966,052 +0.21(+0.36%)
Nov 04, 2015 57.71 57.98 57.35 57.98 1,076,505 +0.25(+0.43%)
Nov 03, 2015 57.23 57.76 56.92 57.73 1,000,108 +0.42(+0.73%)
Nov 02, 2015 57.58 57.91 56.96 57.31 697,507 -0.05(-0.09%)
Oct 30, 2015 57.19 57.89 57.01 57.36 737,214 +0.28(+0.49%)
Oct 29, 2015 57.37 57.73 56.34 57.08 1,025,406 -0.65(-1.13%)
Oct 28, 2015 57.96 58.40 57.04 57.73 719,080 -0.20(-0.35%)
Oct 27, 2015 58.09 58.29 57.78 57.93 692,497 -0.27(-0.46%)
Oct 26, 2015 57.75 58.27 57.52 58.20 492,875 +0.57(+0.99%)
Oct 23, 2015 58.46 58.51 57.45 57.63 829,858 -0.83(-1.42%)
Oct 22, 2015 58.08 58.71 58.08 58.46 1,043,136 +0.52(+0.90%)
Oct 21, 2015 58.84 59.07 57.88 57.94 1,190,512 -0.66(-1.13%)
Oct 20, 2015 58.78 59.20 58.58 58.60 820,002 -0.35(-0.59%)
Oct 19, 2015 58.36 58.97 58.30 58.95 1,093,879 +0.57(+0.98%)
Oct 16, 2015 58.25 58.63 57.92 58.38 951,621 +0.17(+0.29%)
Oct 15, 2015 56.28 58.21 56.03 58.21 1,159,809 +1.07(+1.87%)
Oct 14, 2015 57.67 58.15 56.97 57.14 1,206,801 -0.55(-0.95%)
Oct 13, 2015 57.33 57.77 57.18 57.69 1,022,452 +0.24(+0.42%)
Oct 12, 2015 56.94 57.77 56.83 57.45 640,573 +0.58(+1.02%)
Oct 09, 2015 56.82 57.12 56.51 56.87 964,111 +0.03(+0.05%)
Oct 08, 2015 55.37 56.84 55.14 56.84 1,143,515 +1.49(+2.69%)
Oct 07, 2015 55.74 55.86 55.19 55.35 778,553 -0.27(-0.49%)
Oct 06, 2015 56.08 56.14 55.56 55.62 625,585 -0.45(-0.80%)
Oct 05, 2015 55.69 56.22 55.55 56.07 1,180,322 +0.44(+0.79%)
Oct 02, 2015 55.33 55.67 54.68 55.63 1,191,999 +0.36(+0.65%)
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.