December 15th, 2015

American Water Works (NY: AWK )

159.72 USD +1.72 (+1.09%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 64.01 65.04 63.61 64.91 1,391,627 +1.46(+2.30%)
Jan 28, 2016 62.75 63.93 62.47 63.45 869,582 +1.01(+1.62%)
Jan 27, 2016 62.35 62.91 61.96 62.44 874,944 +0.09(+0.14%)
Jan 26, 2016 61.74 62.51 61.51 62.35 999,899 +0.91(+1.48%)
Jan 25, 2016 62.76 62.95 61.31 61.44 1,056,032 -1.00(-1.60%)
Jan 22, 2016 60.75 62.95 60.36 62.44 1,272,756 +2.19(+3.63%)
Jan 21, 2016 60.69 60.89 60.03 60.25 1,275,596 -0.37(-0.61%)
Jan 20, 2016 61.01 61.30 59.41 60.62 1,885,065 -0.39(-0.64%)
Jan 19, 2016 60.61 61.36 60.47 61.01 1,087,238 +0.53(+0.88%)
Jan 15, 2016 60.46 60.48 60.48 60.48 968,300 -0.40(-0.66%)
Jan 14, 2016 60.03 61.24 59.99 60.88 946,676 +0.79(+1.31%)
Jan 13, 2016 60.51 60.70 59.86 60.09 782,694 -0.10(-0.17%)
Jan 12, 2016 60.41 60.51 59.25 60.19 915,443 -0.06(-0.10%)
Jan 11, 2016 60.08 60.56 59.78 60.25 731,139 +0.58(+0.97%)
Jan 08, 2016 59.63 60.28 59.52 59.67 689,910 +0.23(+0.39%)
Jan 07, 2016 59.17 59.70 58.90 59.44 1,016,676 -0.45(-0.75%)
Jan 06, 2016 59.66 60.32 59.47 59.89 824,665 -0.26(-0.43%)
Jan 05, 2016 60.35 60.46 59.38 60.15 1,317,732 -0.17(-0.28%)
Jan 04, 2016 59.68 60.59 59.68 60.32 1,518,380 +0.57(+0.95%)
Dec 31, 2015 60.38 59.75 59.75 59.75 538,500 -0.70(-1.16%)
Dec 30, 2015 60.84 60.95 60.32 60.45 476,597 -0.15(-0.25%)
Dec 29, 2015 60.75 61.20 60.57 60.60 724,772 -0.01(-0.02%)
Dec 28, 2015 59.72 60.65 59.70 60.61 908,813 +0.78(+1.30%)
Dec 24, 2015 59.42 59.83 59.83 59.83 383,300 +0.26(+0.44%)
Dec 23, 2015 59.24 59.75 59.16 59.57 782,229 +0.54(+0.91%)
Dec 22, 2015 58.58 59.12 57.97 59.03 1,020,327 +0.76(+1.30%)
Dec 21, 2015 59.61 59.62 58.06 58.27 1,135,233 -1.28(-2.15%)
Dec 18, 2015 59.17 59.95 58.24 59.55 2,238,928 +0.26(+0.44%)
Dec 17, 2015 58.82 59.78 58.62 59.29 1,886,103 +0.50(+0.85%)
Dec 16, 2015 57.53 58.92 57.53 58.79 1,195,460 +1.60(+2.80%)
Dec 15, 2015 56.74 57.48 56.74 57.19 1,127,198 +0.47(+0.83%)
Dec 14, 2015 56.70 57.13 56.49 56.72 1,171,415 +0.00(+0.00%)
Dec 11, 2015 56.74 57.17 56.40 56.72 751,786 -0.05(-0.09%)
Dec 10, 2015 58.02 58.06 56.63 56.77 1,043,843 -1.14(-1.97%)
Dec 09, 2015 57.96 58.76 57.86 57.91 917,907 -0.54(-0.92%)
Dec 08, 2015 58.03 58.70 57.88 58.45 962,944 +0.05(+0.09%)
Dec 07, 2015 57.75 58.41 57.59 58.40 783,051 +0.39(+0.67%)
Dec 04, 2015 57.44 58.04 57.42 58.01 703,000 +0.60(+1.05%)
Dec 03, 2015 57.23 57.46 56.96 57.41 688,276 +0.26(+0.45%)
Dec 02, 2015 57.64 57.87 56.96 57.15 659,871 -0.72(-1.24%)
Dec 01, 2015 57.73 58.44 57.38 57.87 942,425 +0.11(+0.19%)
Nov 30, 2015 57.97 58.40 57.50 57.76 1,444,094 -0.29(-0.50%)
Nov 27, 2015 57.16 58.05 57.13 58.05 557,005 +1.03(+1.81%)
Nov 25, 2015 56.98 57.02 57.02 57.02 617,600 +0.14(+0.25%)
Nov 24, 2015 57.16 57.36 56.50 56.88 1,067,678 -0.59(-1.03%)
Nov 23, 2015 57.50 57.87 57.34 57.47 622,956 +0.07(+0.12%)
Nov 20, 2015 57.31 57.90 57.21 57.40 456,720 +0.13(+0.23%)
Nov 19, 2015 57.08 57.49 57.02 57.27 519,653 +0.21(+0.37%)
Nov 18, 2015 56.14 57.12 56.00 57.06 579,833 +1.01(+1.80%)
Nov 17, 2015 56.76 56.92 55.99 56.05 644,505 -0.78(-1.37%)
Nov 16, 2015 56.00 56.85 55.77 56.83 470,568 +0.82(+1.46%)
Nov 13, 2015 56.37 56.83 55.94 56.01 449,953 -0.46(-0.81%)
Nov 12, 2015 56.75 57.54 56.34 56.47 478,974 -0.42(-0.74%)
Nov 11, 2015 56.66 57.17 56.53 56.89 555,995 +0.26(+0.46%)
Nov 10, 2015 55.72 56.65 55.59 56.63 636,768 +0.84(+1.51%)
Nov 09, 2015 55.33 55.89 55.16 55.79 907,802 +0.35(+0.63%)
Nov 06, 2015 57.93 58.22 55.12 55.44 1,154,146 -2.75(-4.73%)
Nov 05, 2015 58.04 58.38 57.28 58.19 966,052 +0.21(+0.36%)
Nov 04, 2015 57.71 57.98 57.35 57.98 1,076,505 +0.25(+0.43%)
Nov 03, 2015 57.23 57.76 56.92 57.73 1,000,108 +0.42(+0.73%)
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.