December 15th, 2015

American Water Works (NY: AWK )

160.91 USD +0.01 (+0.01%)
Official Closing Price Updated: 7:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 53.79 54.19 53.40 54.08 1,095,662 +0.44(+0.82%)
Feb 26, 2015 54.55 54.58 53.40 53.64 850,064 -0.82(-1.51%)
Feb 25, 2015 54.64 55.76 54.23 54.46 1,226,787 +0.26(+0.48%)
Feb 24, 2015 54.24 54.41 53.62 54.20 1,179,897 -0.10(-0.18%)
Feb 23, 2015 53.94 54.30 53.24 54.30 1,896,845 +0.36(+0.67%)
Feb 20, 2015 53.68 54.02 53.36 53.94 536,040 +0.14(+0.26%)
Feb 19, 2015 54.15 54.30 53.62 53.80 956,942 -0.31(-0.57%)
Feb 18, 2015 52.54 54.19 52.53 54.11 944,061 +1.36(+2.58%)
Feb 17, 2015 52.63 53.27 52.39 52.75 1,757,701 +0.11(+0.21%)
Feb 13, 2015 53.58 52.64 52.64 52.64 1,550,900 -0.97(-1.81%)
Feb 12, 2015 53.70 53.89 53.19 53.61 739,669 +0.07(+0.13%)
Feb 11, 2015 54.14 54.25 53.23 53.54 764,414 -0.76(-1.40%)
Feb 10, 2015 54.11 54.47 53.98 54.30 1,335,605 +0.36(+0.67%)
Feb 09, 2015 54.81 54.95 53.63 53.94 1,153,094 -0.89(-1.62%)
Feb 06, 2015 56.36 56.36 54.53 54.83 980,002 -1.53(-2.71%)
Feb 05, 2015 55.75 56.59 55.47 56.36 780,214 +0.72(+1.29%)
Feb 04, 2015 56.26 56.63 55.59 55.64 777,436 -0.89(-1.57%)
Feb 03, 2015 56.41 56.75 56.17 56.53 681,536 -0.18(-0.32%)
Feb 02, 2015 56.17 56.76 55.70 56.71 513,236 +0.57(+1.02%)
Jan 30, 2015 57.34 57.39 56.10 56.14 830,890 -1.22(-2.13%)
Jan 29, 2015 56.91 57.48 56.58 57.36 588,811 +0.69(+1.22%)
Jan 28, 2015 56.87 57.31 56.43 56.67 943,220 -0.13(-0.23%)
Jan 27, 2015 55.95 56.92 55.91 56.80 568,372 -0.06(-0.11%)
Jan 26, 2015 56.50 56.89 55.88 56.86 722,058 +0.30(+0.53%)
Jan 23, 2015 56.63 57.01 56.24 56.56 711,251 +0.03(+0.05%)
Jan 22, 2015 56.77 56.89 56.32 56.53 574,204 -0.03(-0.05%)
Jan 21, 2015 56.05 56.59 55.51 56.56 647,010 +0.42(+0.75%)
Jan 20, 2015 55.98 56.20 55.38 56.14 845,933 +0.43(+0.77%)
Jan 16, 2015 55.30 55.76 54.93 55.71 501,858 +0.46(+0.83%)
Jan 15, 2015 55.26 55.46 55.02 55.25 492,291 +0.04(+0.07%)
Jan 14, 2015 54.04 55.24 53.80 55.21 797,432 +0.96(+1.77%)
Jan 13, 2015 54.70 55.25 53.84 54.25 1,321,638 +0.12(+0.22%)
Jan 12, 2015 54.56 54.66 53.67 54.13 901,336 -0.17(-0.31%)
Jan 09, 2015 54.26 54.77 53.83 54.30 644,760 +0.16(+0.30%)
Jan 08, 2015 54.25 54.76 53.95 54.14 1,359,409 +0.21(+0.39%)
Jan 07, 2015 53.63 54.20 53.46 53.93 528,267 +0.68(+1.28%)
Jan 06, 2015 53.26 53.89 52.92 53.25 1,141,800 +0.14(+0.26%)
Jan 05, 2015 53.97 54.10 52.90 53.11 691,932 -0.83(-1.54%)
Jan 02, 2015 53.30 54.04 53.19 53.94 920,588 +0.64(+1.20%)
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%)
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.