December 15th, 2015

American Water Works (NY: AWK )

153.13 USD -0.07 (-0.05%)
Official Closing Price Updated: 7:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.