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 (%)
Jul 31, 2014 48.08 48.36 47.70 47.77 844,717 -0.56(-1.16%)
Jul 30, 2014 48.70 49.00 48.19 48.33 589,088 -0.30(-0.62%)
Jul 29, 2014 49.02 49.21 48.58 48.63 395,275 -0.42(-0.86%)
Jul 28, 2014 48.44 49.18 48.44 49.05 440,409 +0.45(+0.93%)
Jul 25, 2014 48.73 48.85 48.50 48.60 347,656 -0.18(-0.37%)
Jul 24, 2014 48.76 48.98 48.48 48.78 300,656 +0.04(+0.08%)
Jul 23, 2014 49.00 49.01 48.60 48.74 336,871 -0.27(-0.55%)
Jul 22, 2014 48.95 49.16 48.71 49.01 435,675 +0.30(+0.62%)
Jul 21, 2014 48.92 48.92 48.55 48.71 343,817 -0.26(-0.53%)
Jul 18, 2014 48.28 48.97 48.05 48.97 379,447 +0.88(+1.83%)
Jul 17, 2014 48.46 48.55 48.04 48.09 418,065 -0.38(-0.78%)
Jul 16, 2014 48.55 48.73 48.05 48.47 446,819 +0.07(+0.14%)
Jul 15, 2014 48.25 48.61 48.22 48.40 535,449 +0.18(+0.37%)
Jul 14, 2014 48.47 48.62 48.21 48.22 519,435 -0.22(-0.45%)
Jul 11, 2014 48.57 48.59 48.11 48.44 534,440 -0.16(-0.33%)
Jul 10, 2014 48.40 48.76 48.27 48.60 437,053 +0.13(+0.27%)
Jul 09, 2014 48.70 48.81 48.29 48.47 421,187 -0.14(-0.29%)
Jul 08, 2014 47.95 48.83 47.90 48.61 790,179 +0.51(+1.06%)
Jul 07, 2014 47.80 48.29 47.68 48.10 739,945 +0.04(+0.08%)
Jul 03, 2014 48.44 48.06 48.06 48.06 523,100 -0.44(-0.91%)
Jul 02, 2014 49.08 49.20 48.44 48.50 816,321 -0.67(-1.36%)
Jul 01, 2014 49.35 49.55 49.10 49.17 734,544 -0.28(-0.57%)
Jun 30, 2014 49.15 49.50 48.76 49.45 677,472 +0.42(+0.86%)
Jun 27, 2014 48.83 49.25 48.67 49.03 797,229 +0.24(+0.49%)
Jun 26, 2014 48.68 48.89 48.52 48.79 461,805 +0.05(+0.10%)
Jun 25, 2014 48.44 48.77 48.31 48.74 372,407 +0.24(+0.49%)
Jun 24, 2014 48.47 48.86 48.40 48.50 485,825 +0.06(+0.12%)
Jun 23, 2014 48.25 48.56 48.02 48.44 621,485 +0.28(+0.58%)
Jun 20, 2014 48.47 48.70 48.13 48.16 689,045 -0.28(-0.58%)
Jun 19, 2014 48.63 48.88 48.42 48.44 614,381 -0.20(-0.41%)
Jun 18, 2014 48.25 48.66 48.05 48.64 505,642 +0.41(+0.85%)
Jun 17, 2014 48.10 48.46 48.05 48.23 505,254 +0.13(+0.27%)
Jun 16, 2014 47.91 48.45 47.79 48.10 705,415 +0.16(+0.33%)
Jun 13, 2014 47.86 48.03 47.61 47.94 400,376 +0.09(+0.19%)
Jun 12, 2014 47.72 47.97 47.22 47.85 629,585 +0.18(+0.38%)
Jun 11, 2014 47.80 47.82 47.47 47.67 376,137 -0.15(-0.31%)
Jun 10, 2014 48.17 48.17 47.74 47.82 532,212 -0.13(-0.27%)
Jun 06, 2014 48.20 48.37 47.88 47.95 586,070 -0.17(-0.35%)
Jun 05, 2014 48.11 48.20 47.66 48.12 605,981 +0.18(+0.38%)
Jun 04, 2014 47.90 48.09 47.46 47.94 748,528 -0.11(-0.23%)
Jun 03, 2014 48.22 48.26 47.89 48.05 698,226 -0.17(-0.35%)
Jun 02, 2014 48.82 48.82 48.12 48.22 709,262 -0.39(-0.80%)
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%)
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.