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 (%)
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%)
May 01, 2014 45.66 46.22 45.43 46.22 636,466 +0.69(+1.52%)
Apr 30, 2014 45.97 46.15 45.49 45.53 758,065 -0.36(-0.78%)
Apr 29, 2014 46.50 46.63 45.85 45.89 691,730 -0.56(-1.21%)
Apr 28, 2014 46.21 46.58 45.94 46.45 1,031,084 +0.33(+0.72%)
Apr 25, 2014 45.96 46.13 45.75 46.12 662,872 +0.12(+0.26%)
Apr 24, 2014 45.88 46.21 45.60 46.00 596,340 +0.14(+0.31%)
Apr 23, 2014 46.11 46.28 45.79 45.86 783,635 -0.15(-0.33%)
Apr 22, 2014 45.88 46.16 45.63 46.01 602,043 +0.22(+0.48%)
Apr 21, 2014 45.90 46.13 45.57 45.79 504,133 +0.12(+0.26%)
Apr 17, 2014 45.99 45.67 45.67 45.67 578,000 -0.30(-0.65%)
Apr 16, 2014 45.77 45.97 45.42 45.97 891,622 +0.31(+0.68%)
Apr 15, 2014 45.56 45.81 45.11 45.66 859,842 -0.09(-0.20%)
Apr 14, 2014 45.77 45.98 45.40 45.75 789,796 +0.25(+0.55%)
Apr 11, 2014 45.52 45.73 45.39 45.50 876,823 -0.03(-0.07%)
Apr 10, 2014 45.61 46.04 45.34 45.53 956,184 -0.14(-0.31%)
Apr 09, 2014 45.60 45.70 45.10 45.67 682,805 +0.19(+0.42%)
Apr 08, 2014 45.42 45.56 44.96 45.48 1,072,722 +0.01(+0.02%)
Apr 07, 2014 45.74 46.02 45.44 45.47 641,945 -0.32(-0.70%)
Apr 04, 2014 45.68 46.23 45.50 45.79 786,400 +0.26(+0.57%)
Apr 03, 2014 45.55 45.83 45.43 45.53 618,196 +0.01(+0.02%)
Apr 02, 2014 45.15 45.64 44.89 45.52 588,973 +0.36(+0.80%)
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.