December 15th, 2015

American Water Works (NY: AWK )

159.72 USD UNCHANGED
Streaming Delayed Price Updated: 9:14 AM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 52.74 52.74 51.61 51.94 827,694 -1.07(-2.02%)
Aug 28, 2015 53.02 53.27 52.55 53.01 1,142,672 -0.13(-0.24%)
Aug 27, 2015 52.67 53.18 52.21 53.14 1,016,747 +1.00(+1.92%)
Aug 26, 2015 51.88 52.29 50.54 52.14 1,448,106 +0.79(+1.54%)
Aug 25, 2015 52.74 53.04 51.35 51.35 1,782,487 -0.58(-1.12%)
Aug 24, 2015 52.22 52.98 50.16 51.93 1,925,767 -2.09(-3.87%)
Aug 21, 2015 53.59 54.44 54.19 54.02 1,036,249 -0.17(-0.31%)
Aug 20, 2015 54.42 54.85 53.90 54.19 1,029,385 -0.61(-1.11%)
Aug 19, 2015 54.35 54.87 54.15 54.80 557,587 +0.17(+0.31%)
Aug 18, 2015 54.50 54.79 54.08 54.63 590,350 -0.05(-0.09%)
Aug 17, 2015 54.40 54.81 54.26 54.68 697,947 +0.39(+0.72%)
Aug 14, 2015 53.97 54.31 53.84 54.29 635,897 +0.11(+0.20%)
Aug 13, 2015 53.64 54.45 53.56 54.18 956,339 +0.44(+0.82%)
Aug 12, 2015 52.74 53.84 52.60 53.74 934,767 +0.62(+1.17%)
Aug 11, 2015 52.38 53.13 52.13 53.12 839,656 +0.86(+1.65%)
Aug 10, 2015 52.31 52.70 52.10 52.26 529,039 -0.05(-0.10%)
Aug 07, 2015 51.65 52.55 51.37 52.31 689,697 +0.54(+1.04%)
Aug 06, 2015 50.91 51.85 50.58 51.77 1,016,788 +0.17(+0.33%)
Aug 05, 2015 51.52 52.10 51.35 51.60 666,838 +0.37(+0.72%)
Aug 04, 2015 52.07 52.15 51.17 51.23 603,928 -0.85(-1.63%)
Aug 03, 2015 51.92 52.43 51.83 52.08 684,650 +0.17(+0.33%)
Jul 31, 2015 51.96 52.44 51.63 51.91 523,937 +0.32(+0.62%)
Jul 30, 2015 51.57 51.97 51.44 51.59 537,411 -0.12(-0.23%)
Jul 29, 2015 51.37 51.74 51.14 51.71 518,252 +0.23(+0.45%)
Jul 28, 2015 51.51 51.74 51.08 51.48 747,053 -0.13(-0.25%)
Jul 27, 2015 50.89 51.72 50.78 51.61 794,654 +0.67(+1.32%)
Jul 24, 2015 50.46 51.04 50.43 50.94 603,382 +0.50(+0.99%)
Jul 23, 2015 51.11 51.34 50.24 50.44 643,391 -0.70(-1.37%)
Jul 22, 2015 50.63 51.34 50.63 51.14 550,632 +0.38(+0.75%)
Jul 21, 2015 51.29 51.41 50.63 50.76 592,632 -0.60(-1.17%)
Jul 20, 2015 51.31 51.60 51.00 51.36 617,723 +0.05(+0.10%)
Jul 17, 2015 51.84 51.91 51.31 51.31 695,371 -0.47(-0.91%)
Jul 16, 2015 51.44 51.94 51.20 51.78 560,533 +0.53(+1.03%)
Jul 15, 2015 51.22 51.28 50.92 51.25 597,929 +0.06(+0.12%)
Jul 14, 2015 51.23 51.44 50.97 51.19 710,692 +0.20(+0.39%)
Jul 13, 2015 51.07 51.32 50.71 50.99 595,545 +0.20(+0.39%)
Jul 10, 2015 50.29 51.06 50.01 50.79 834,335 +0.61(+1.22%)
Jul 09, 2015 51.43 51.44 50.01 50.18 1,437,458 -1.00(-1.95%)
Jul 08, 2015 50.90 51.28 50.57 51.18 922,651 +0.10(+0.20%)
Jul 07, 2015 50.25 51.24 50.23 51.08 1,175,976 +0.87(+1.73%)
Jul 06, 2015 49.78 50.21 49.68 50.21 1,562,681 +0.36(+0.72%)
Jul 02, 2015 49.54 49.85 49.85 49.85 698,700 +0.68(+1.38%)
Jul 01, 2015 48.77 49.27 48.52 49.17 812,598 +0.54(+1.11%)
Jun 30, 2015 49.24 49.42 48.36 48.63 1,375,956 -0.30(-0.61%)
Jun 29, 2015 49.27 49.73 48.90 48.93 782,165 -0.77(-1.55%)
Jun 26, 2015 49.40 49.73 49.15 49.70 674,963 +0.33(+0.67%)
Jun 25, 2015 49.89 49.70 49.29 49.37 672,190 -0.33(-0.66%)
Jun 24, 2015 49.82 50.08 49.57 49.70 798,936 -0.32(-0.64%)
Jun 23, 2015 50.42 50.50 49.75 50.02 1,008,401 -0.26(-0.52%)
Jun 22, 2015 50.53 50.79 50.03 50.28 1,012,335 -0.03(-0.06%)
Jun 19, 2015 50.86 50.89 50.30 50.31 1,357,975 -0.14(-0.28%)
Jun 18, 2015 49.64 50.62 49.56 50.45 1,191,319 +0.88(+1.78%)
Jun 17, 2015 49.44 49.90 49.31 49.57 1,254,696 +0.22(+0.45%)
Jun 16, 2015 49.57 49.94 49.15 49.35 1,710,891 -0.37(-0.74%)
Jun 15, 2015 50.42 50.57 49.40 49.72 1,319,759 -0.78(-1.54%)
Jun 12, 2015 50.75 50.75 50.42 50.50 647,301 -0.43(-0.84%)
Jun 11, 2015 50.86 51.10 50.62 50.93 990,755 +0.17(+0.33%)
Jun 10, 2015 51.06 51.41 50.73 50.76 1,060,675 -0.24(-0.47%)
Jun 09, 2015 51.14 51.59 50.87 51.00 995,153 -0.08(-0.16%)
Jun 08, 2015 51.18 51.43 50.89 51.08 1,019,435 +0.29(+0.57%)
Jun 05, 2015 51.15 51.72 50.56 50.79 836,223 -0.93(-1.80%)
Jun 04, 2015 51.53 51.91 51.50 51.72 824,215 +0.04(+0.08%)
Jun 03, 2015 52.29 52.43 51.47 51.68 821,861 -0.60(-1.15%)
Jun 02, 2015 52.62 52.79 52.00 52.28 818,984 -0.57(-1.08%)
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.