December 15th, 2015

American Water Works (NY: AWK )

159.72 USD +1.72 (+1.09%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 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%)
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.