December 15th, 2015

American Water Works (NY: AWK )

154.30 USD +0.92 (+0.60%)
Official Closing Price Updated: 7:12 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2014 45.38 45.44 44.86 45.16 887,924 -0.24(-0.53%)
Mar 31, 2014 45.28 45.74 44.97 45.40 1,042,145 +0.27(+0.60%)
Mar 28, 2014 45.01 45.29 44.97 45.13 640,072 +0.17(+0.38%)
Mar 27, 2014 44.56 44.98 44.26 44.96 567,033 +0.52(+1.17%)
Mar 26, 2014 45.05 45.20 44.42 44.44 645,379 -0.61(-1.35%)
Mar 25, 2014 45.37 45.37 44.94 45.05 454,656 -0.12(-0.27%)
Mar 24, 2014 45.26 45.48 44.96 45.17 567,168 +0.11(+0.24%)
Mar 21, 2014 44.93 45.53 44.71 45.06 1,120,604 +0.40(+0.90%)
Mar 20, 2014 44.76 44.94 44.55 44.66 733,371 -0.25(-0.56%)
Mar 19, 2014 45.54 45.76 44.82 44.91 505,913 -0.58(-1.28%)
Mar 18, 2014 45.24 45.72 45.15 45.49 716,685 +0.36(+0.80%)
Mar 17, 2014 45.63 45.63 44.99 45.13 582,481 -0.43(-0.94%)
Mar 14, 2014 45.04 45.86 44.99 45.56 1,101,914 +0.57(+1.27%)
Mar 13, 2014 44.44 45.05 44.26 44.99 866,520 +0.72(+1.63%)
Mar 12, 2014 43.74 44.28 43.69 44.27 584,776 +0.42(+0.96%)
Mar 11, 2014 44.26 44.33 43.63 43.85 874,413 -0.58(-1.31%)
Mar 10, 2014 44.35 44.56 44.14 44.43 840,337 +0.08(+0.18%)
Mar 07, 2014 44.41 44.50 44.05 44.35 722,565 -0.01(-0.02%)
Mar 06, 2014 44.50 44.65 44.26 44.36 784,839 +0.01(+0.02%)
Mar 05, 2014 44.42 44.55 44.04 44.35 822,882 -0.12(-0.27%)
Mar 04, 2014 44.50 44.73 44.31 44.47 717,127 +0.32(+0.72%)
Mar 03, 2014 44.66 44.69 44.08 44.15 917,272 -0.69(-1.54%)
Feb 28, 2014 44.20 45.15 44.06 44.84 957,906 +0.82(+1.86%)
Feb 27, 2014 43.75 44.29 43.37 44.02 538,849 +0.15(+0.34%)
Feb 26, 2014 44.13 44.27 43.81 43.87 491,279 -0.08(-0.18%)
Feb 25, 2014 43.73 44.50 43.71 43.95 764,746 +0.08(+0.18%)
Feb 24, 2014 44.35 44.49 43.85 43.87 593,677 -0.40(-0.90%)
Feb 21, 2014 44.03 44.45 43.88 44.27 650,001 +0.21(+0.48%)
Feb 20, 2014 43.59 44.07 43.41 44.06 503,566 +0.43(+0.99%)
Feb 19, 2014 43.52 43.99 43.47 43.63 607,801 -0.04(-0.09%)
Feb 18, 2014 43.72 43.88 43.42 43.67 558,790 +0.07(+0.16%)
Feb 14, 2014 43.60 43.60 43.60 43.60 494,400 +0.03(+0.07%)
Feb 13, 2014 42.72 43.57 42.59 43.57 695,173 +0.67(+1.56%)
Feb 12, 2014 42.75 43.08 42.55 42.90 576,432 +0.19(+0.44%)
Feb 11, 2014 42.27 42.75 42.20 42.71 989,859 +0.37(+0.87%)
Feb 10, 2014 42.35 42.45 41.91 42.34 557,621 +0.06(+0.14%)
Feb 07, 2014 41.86 42.31 41.77 42.28 636,779 +0.58(+1.39%)
Feb 06, 2014 41.19 41.80 41.06 41.70 546,446 +0.54(+1.31%)
Feb 05, 2014 41.67 41.75 41.16 41.16 976,865 -0.60(-1.44%)
Feb 04, 2014 42.49 42.49 41.61 41.76 1,282,275 -0.55(-1.30%)
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.