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 (%)
Sep 30, 2015 54.55 55.10 54.38 55.08 1,109,502 +0.89(+1.64%)
Sep 29, 2015 53.87 54.27 53.67 54.19 874,913 +0.10(+0.18%)
Sep 28, 2015 54.86 54.99 53.99 54.09 963,341 -0.80(-1.46%)
Sep 25, 2015 54.50 55.63 54.38 54.89 1,542,873 +0.52(+0.96%)
Sep 24, 2015 53.64 54.68 53.58 54.37 793,467 +0.47(+0.87%)
Sep 23, 2015 53.52 54.14 53.44 53.90 909,012 +0.32(+0.60%)
Sep 22, 2015 53.30 53.71 53.20 53.58 786,365 -0.10(-0.19%)
Sep 21, 2015 53.60 54.07 53.54 53.68 699,351 +0.18(+0.34%)
Sep 18, 2015 52.95 53.95 52.80 53.50 1,000,560 +0.18(+0.34%)
Sep 17, 2015 52.77 53.77 52.75 53.32 911,474 +0.48(+0.91%)
Sep 16, 2015 52.49 52.95 52.47 52.84 568,849 +0.36(+0.69%)
Sep 15, 2015 52.36 52.61 52.09 52.48 467,424 +0.24(+0.46%)
Sep 14, 2015 52.00 52.43 51.88 52.24 967,393 +0.28(+0.54%)
Sep 11, 2015 50.89 51.98 50.74 51.96 662,868 +0.85(+1.66%)
Sep 10, 2015 51.32 51.67 50.95 51.11 994,761 -0.10(-0.20%)
Sep 09, 2015 51.98 52.01 51.14 51.21 983,355 -0.48(-0.93%)
Sep 08, 2015 51.58 52.04 51.41 51.69 889,253 +0.58(+1.13%)
Sep 04, 2015 51.67 51.11 51.11 51.11 1,210,200 -1.10(-2.11%)
Sep 03, 2015 51.46 52.42 51.44 52.21 1,256,322 +0.80(+1.56%)
Sep 02, 2015 51.58 51.75 50.88 51.41 1,064,203 +0.35(+0.69%)
Sep 01, 2015 51.76 51.93 50.82 51.06 895,574 -0.88(-1.69%)
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%)
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.