December 15th, 2015

American Water Works (NY: AWK )

161.21 USD +0.30 (+0.19%)
Official Closing Price Updated: 7:00 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 51.96 52.44 51.63 51.91 523,937 +0.32(+0.62%)
Jul 30, 2015 51.57 51.97 51.44 51.59 537,411 -0.12(-0.23%)
Jul 29, 2015 51.37 51.74 51.14 51.71 518,252 +0.23(+0.45%)
Jul 28, 2015 51.51 51.74 51.08 51.48 747,053 -0.13(-0.25%)
Jul 27, 2015 50.89 51.72 50.78 51.61 794,654 +0.67(+1.32%)
Jul 24, 2015 50.46 51.04 50.43 50.94 603,382 +0.50(+0.99%)
Jul 23, 2015 51.11 51.34 50.24 50.44 643,391 -0.70(-1.37%)
Jul 22, 2015 50.63 51.34 50.63 51.14 550,632 +0.38(+0.75%)
Jul 21, 2015 51.29 51.41 50.63 50.76 592,632 -0.60(-1.17%)
Jul 20, 2015 51.31 51.60 51.00 51.36 617,723 +0.05(+0.10%)
Jul 17, 2015 51.84 51.91 51.31 51.31 695,371 -0.47(-0.91%)
Jul 16, 2015 51.44 51.94 51.20 51.78 560,533 +0.53(+1.03%)
Jul 15, 2015 51.22 51.28 50.92 51.25 597,929 +0.06(+0.12%)
Jul 14, 2015 51.23 51.44 50.97 51.19 710,692 +0.20(+0.39%)
Jul 13, 2015 51.07 51.32 50.71 50.99 595,545 +0.20(+0.39%)
Jul 10, 2015 50.29 51.06 50.01 50.79 834,335 +0.61(+1.22%)
Jul 09, 2015 51.43 51.44 50.01 50.18 1,437,458 -1.00(-1.95%)
Jul 08, 2015 50.90 51.28 50.57 51.18 922,651 +0.10(+0.20%)
Jul 07, 2015 50.25 51.24 50.23 51.08 1,175,976 +0.87(+1.73%)
Jul 06, 2015 49.78 50.21 49.68 50.21 1,562,681 +0.36(+0.72%)
Jul 02, 2015 49.54 49.85 49.85 49.85 698,700 +0.68(+1.38%)
Jul 01, 2015 48.77 49.27 48.52 49.17 812,598 +0.54(+1.11%)
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%)
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.