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, 2014 54.53 53.30 53.30 53.30 643,900 -0.98(-1.81%)
Dec 30, 2014 55.68 55.68 54.27 54.28 701,113 -1.58(-2.83%)
Dec 29, 2014 54.06 56.19 54.06 55.86 1,220,995 +1.84(+3.41%)
Dec 26, 2014 53.96 54.25 53.82 54.02 429,266 +0.26(+0.48%)
Dec 24, 2014 53.24 53.76 53.76 53.76 242,600 +0.59(+1.11%)
Dec 23, 2014 52.69 53.27 52.69 53.17 665,069 +0.68(+1.30%)
Dec 22, 2014 52.35 52.61 52.05 52.49 604,486 +0.13(+0.25%)
Dec 19, 2014 52.87 53.22 52.14 52.36 1,242,014 -0.59(-1.11%)
Dec 18, 2014 52.10 52.95 51.90 52.95 756,545 +1.19(+2.30%)
Dec 17, 2014 51.18 52.02 51.15 51.76 1,330,122 +0.34(+0.66%)
Dec 16, 2014 51.74 52.25 51.32 51.42 768,764 -0.24(-0.46%)
Dec 15, 2014 52.50 52.65 51.41 51.66 723,795 -0.71(-1.36%)
Dec 12, 2014 52.40 52.89 52.15 52.37 670,803 -0.23(-0.44%)
Dec 11, 2014 52.50 52.96 52.43 52.60 650,461 +0.11(+0.21%)
Dec 10, 2014 53.13 53.73 52.43 52.49 617,886 -0.77(-1.45%)
Dec 09, 2014 53.00 53.50 52.52 53.26 759,106 +0.57(+1.08%)
Dec 08, 2014 52.33 53.08 52.07 52.69 839,423 +0.55(+1.05%)
Dec 05, 2014 52.20 52.68 52.05 52.14 722,757 -0.31(-0.59%)
Dec 04, 2014 52.74 52.85 52.25 52.45 753,180 -0.23(-0.44%)
Dec 03, 2014 52.56 53.00 52.41 52.68 930,440 +0.08(+0.15%)
Dec 02, 2014 52.27 52.65 52.13 52.60 845,674 +0.32(+0.61%)
Dec 01, 2014 52.13 52.76 52.05 52.28 810,960 -0.77(-1.45%)
Nov 28, 2014 52.53 53.27 52.45 53.05 420,563 +0.61(+1.16%)
Nov 26, 2014 52.16 52.44 52.44 52.44 447,300 +0.38(+0.73%)
Nov 25, 2014 52.30 52.50 52.01 52.06 940,343 -0.17(-0.33%)
Nov 24, 2014 52.42 52.57 52.11 52.23 545,732 -0.05(-0.10%)
Nov 21, 2014 52.30 52.58 52.01 52.28 484,905 +0.12(+0.23%)
Nov 20, 2014 52.19 52.58 52.01 52.16 617,932 -0.27(-0.51%)
Nov 19, 2014 52.32 52.66 52.11 52.43 521,418 +0.09(+0.17%)
Nov 18, 2014 51.97 52.65 51.97 52.34 647,120 +0.37(+0.71%)
Nov 17, 2014 51.74 52.04 51.54 51.97 476,521 +0.10(+0.19%)
Nov 14, 2014 51.79 52.23 51.67 51.87 565,641 +0.00(+0.00%)
Nov 13, 2014 52.51 52.51 51.79 51.87 518,710 -0.48(-0.92%)
Nov 12, 2014 52.51 52.66 52.03 52.35 803,939 -0.37(-0.70%)
Nov 11, 2014 52.72 52.99 52.51 52.72 481,316 -0.15(-0.28%)
Nov 10, 2014 52.52 53.07 52.32 52.87 724,822 +0.51(+0.97%)
Nov 07, 2014 51.47 52.40 51.29 52.36 714,031 +0.37(+0.71%)
Nov 06, 2014 53.11 53.22 51.34 51.99 1,070,350 -0.88(-1.66%)
Nov 05, 2014 52.96 53.04 52.60 52.87 846,048 +0.32(+0.61%)
Nov 04, 2014 53.03 53.49 52.42 52.55 1,014,438 -0.76(-1.43%)
Nov 03, 2014 53.37 53.62 53.07 53.31 572,572 -0.06(-0.11%)
Oct 31, 2014 53.50 53.51 52.91 53.37 711,504 +0.25(+0.47%)
Oct 30, 2014 52.41 53.13 52.17 53.12 461,457 +0.91(+1.74%)
Oct 29, 2014 52.46 52.73 51.70 52.21 489,724 -0.21(-0.40%)
Oct 28, 2014 51.90 52.45 51.53 52.42 693,336 +0.63(+1.22%)
Oct 27, 2014 51.95 51.91 51.63 51.79 483,967 -0.12(-0.23%)
Oct 24, 2014 51.57 51.99 51.43 51.91 702,777 +0.48(+0.93%)
Oct 23, 2014 51.18 51.89 51.17 51.43 589,973 +0.37(+0.72%)
Oct 22, 2014 51.13 51.62 50.92 51.06 570,731 +0.08(+0.16%)
Oct 21, 2014 50.89 51.21 50.55 50.98 558,986 +0.24(+0.47%)
Oct 20, 2014 49.75 50.78 49.64 50.74 645,907 +1.14(+2.30%)
Oct 17, 2014 49.50 49.87 49.20 49.60 644,538 +0.32(+0.65%)
Oct 16, 2014 48.37 49.51 48.37 49.28 754,688 +0.19(+0.39%)
Oct 15, 2014 49.89 49.99 48.28 49.09 1,046,368 -1.21(-2.41%)
Oct 14, 2014 49.78 50.45 49.60 50.30 1,043,609 +0.76(+1.53%)
Oct 13, 2014 50.11 50.31 49.37 49.54 799,643 -0.44(-0.88%)
Oct 10, 2014 49.26 50.19 49.15 49.98 1,308,152 +0.96(+1.96%)
Oct 09, 2014 49.57 49.91 48.82 49.02 721,670 -0.52(-1.05%)
Oct 08, 2014 48.43 49.57 48.28 49.54 801,024 +1.14(+2.36%)
Oct 07, 2014 47.68 48.80 47.64 48.40 904,448 +0.48(+1.00%)
Oct 06, 2014 48.30 48.63 47.58 47.92 1,620,086 -0.27(-0.56%)
Oct 03, 2014 48.32 48.56 47.95 48.19 982,333 +0.18(+0.37%)
Oct 02, 2014 48.08 48.24 47.75 48.01 537,037 -0.09(-0.19%)
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.