December 15th, 2015

American Water Works (NY: AWK )

152.48 USD -2.35 (-1.52%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 48.25 48.92 48.20 48.23 826,427 -0.06(-0.12%)
Sep 29, 2014 48.07 48.33 47.95 48.29 523,816 +0.03(+0.06%)
Sep 26, 2014 48.19 48.39 47.80 48.26 532,626 +0.02(+0.04%)
Sep 25, 2014 48.35 48.54 48.07 48.24 489,762 -0.05(-0.10%)
Sep 24, 2014 48.31 48.56 47.89 48.29 423,705 +0.08(+0.17%)
Sep 23, 2014 48.74 48.76 48.19 48.21 609,641 -0.56(-1.15%)
Sep 22, 2014 49.18 49.25 48.77 48.77 497,749 -0.48(-0.97%)
Sep 19, 2014 49.06 49.48 49.00 49.25 1,030,023 +0.43(+0.88%)
Sep 18, 2014 49.35 49.38 48.81 48.82 445,187 -0.50(-1.01%)
Sep 17, 2014 49.63 49.83 49.20 49.32 504,748 -0.29(-0.58%)
Sep 16, 2014 49.11 49.77 49.02 49.61 353,233 +0.43(+0.87%)
Sep 15, 2014 49.02 49.38 48.89 49.18 404,220 +0.04(+0.08%)
Sep 12, 2014 49.50 49.50 48.92 49.14 402,442 -0.51(-1.03%)
Sep 11, 2014 49.45 49.71 49.34 49.65 533,104 +0.25(+0.51%)
Sep 10, 2014 49.54 49.55 49.14 49.40 531,937 -0.19(-0.38%)
Sep 09, 2014 50.14 50.14 49.47 49.59 676,958 -0.51(-1.02%)
Sep 08, 2014 50.43 50.71 50.03 50.10 457,352 -0.41(-0.81%)
Sep 05, 2014 50.29 50.54 50.26 50.51 397,130 +0.13(+0.26%)
Sep 04, 2014 50.32 50.69 50.08 50.38 605,508 +0.09(+0.18%)
Sep 03, 2014 50.00 50.29 49.78 50.29 528,849 +0.15(+0.30%)
Sep 02, 2014 50.06 50.51 49.90 50.14 758,933 -0.47(-0.93%)
Aug 29, 2014 50.20 50.61 50.61 50.61 354,700 +0.41(+0.82%)
Aug 28, 2014 50.13 50.42 49.95 50.20 512,358 -0.18(-0.36%)
Aug 27, 2014 49.86 50.39 49.80 50.38 537,843 +0.75(+1.51%)
Aug 26, 2014 49.85 49.90 49.60 49.63 456,026 -0.11(-0.22%)
Aug 25, 2014 49.85 50.13 49.61 49.74 551,257 +0.08(+0.16%)
Aug 22, 2014 49.86 50.09 49.65 49.66 406,973 -0.42(-0.84%)
Aug 21, 2014 49.90 50.31 49.77 50.08 627,377 +0.10(+0.20%)
Aug 20, 2014 49.74 50.00 49.57 49.98 390,896 +0.12(+0.24%)
Aug 19, 2014 49.69 50.32 49.69 49.86 580,506 +0.17(+0.34%)
Aug 18, 2014 49.90 50.16 49.46 49.69 897,501 -0.22(-0.44%)
Aug 15, 2014 49.34 50.15 49.29 49.91 1,345,556 +0.64(+1.30%)
Aug 14, 2014 48.39 49.39 48.27 49.27 816,824 +0.91(+1.88%)
Aug 13, 2014 48.16 48.60 48.16 48.36 484,513 +0.25(+0.52%)
Aug 12, 2014 48.03 48.64 47.70 48.11 540,386 +0.39(+0.82%)
Aug 11, 2014 48.10 48.42 47.67 47.72 580,831 -0.24(-0.50%)
Aug 08, 2014 46.60 47.99 46.60 47.96 725,143 +1.41(+3.03%)
Aug 07, 2014 45.98 46.85 45.98 46.55 837,071 +0.14(+0.30%)
Aug 06, 2014 46.33 46.80 46.33 46.41 610,189 -0.19(-0.41%)
Aug 05, 2014 47.12 47.55 46.44 46.60 1,067,718 -0.76(-1.60%)
Aug 04, 2014 48.11 48.22 46.66 47.36 1,001,677 -0.68(-1.42%)
Aug 01, 2014 47.72 48.39 47.72 48.04 774,975 +0.27(+0.57%)
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%)
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.