Skip to main content

American Water Works (NY: AWK )

122.21 +0.71 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 51.88 51.34 51.34 51.34 626,743 -0.60(-1.16%)
Dec 30, 2015 52.27 52.37 51.83 51.94 554,696 -0.13(-0.25%)
Dec 29, 2015 52.20 52.58 52.04 52.07 843,539 -0.01(-0.02%)
Dec 28, 2015 51.31 52.11 51.29 52.08 1,057,739 +0.67(+1.30%)
Dec 24, 2015 51.05 51.41 51.41 51.41 446,111 +0.22(+0.44%)
Dec 23, 2015 50.90 51.34 50.83 51.18 910,412 +0.46(+0.91%)
Dec 22, 2015 50.33 50.80 49.81 50.72 1,187,527 +0.65(+1.30%)
Dec 21, 2015 51.22 51.23 49.89 50.07 1,321,262 -1.10(-2.15%)
Dec 18, 2015 50.84 51.51 50.04 51.17 2,605,819 +0.22(+0.44%)
Dec 17, 2015 50.54 51.36 50.37 50.94 2,195,177 +0.43(+0.85%)
Dec 16, 2015 49.43 50.62 49.43 50.51 1,391,359 +1.37(+2.80%)
Dec 15, 2015 48.75 49.39 48.75 49.14 1,311,910 +0.40(+0.83%)
Dec 14, 2015 48.72 49.09 48.54 48.73 1,363,373 +0.00(+0.00%)
Dec 11, 2015 48.75 49.12 48.46 48.73 874,980 -0.04(-0.09%)
Dec 10, 2015 49.85 49.89 48.66 48.78 1,214,896 -0.98(-1.97%)
Dec 09, 2015 49.80 50.48 49.71 49.76 1,068,323 -0.46(-0.92%)
Dec 08, 2015 49.86 50.44 49.73 50.22 1,120,740 +0.04(+0.09%)
Dec 07, 2015 49.62 50.19 49.48 50.18 911,368 +0.34(+0.67%)
Dec 04, 2015 49.35 49.87 49.34 49.84 818,200 +0.52(+1.05%)
Dec 03, 2015 49.17 49.37 48.94 49.33 801,063 +0.22(+0.45%)
Dec 02, 2015 49.52 49.72 48.94 49.10 768,003 -0.62(-1.24%)
Dec 01, 2015 49.60 50.21 49.30 49.72 1,096,859 +0.09(+0.19%)
Nov 30, 2015 49.81 50.18 49.40 49.63 1,680,736 -0.25(-0.50%)
Nov 27, 2015 49.11 49.88 49.09 49.88 648,280 +0.88(+1.81%)
Nov 25, 2015 48.96 48.99 48.99 48.99 718,805 +0.12(+0.25%)
Nov 24, 2015 49.11 49.28 48.55 48.87 1,242,637 -0.51(-1.03%)
Nov 23, 2015 49.40 49.72 49.27 49.38 725,039 +0.06(+0.12%)
Nov 20, 2015 49.24 49.75 49.16 49.32 531,562 +0.11(+0.23%)
Nov 19, 2015 49.04 49.40 48.99 49.21 604,808 +0.18(+0.37%)
Nov 18, 2015 48.24 49.08 48.12 49.03 674,849 +0.87(+1.80%)
Nov 17, 2015 48.77 48.91 48.11 48.16 750,119 -0.67(-1.37%)
Nov 16, 2015 48.12 48.85 47.92 48.83 547,679 +0.70(+1.46%)
Nov 13, 2015 48.43 48.83 48.06 48.12 523,686 -0.40(-0.81%)
Nov 12, 2015 48.76 49.44 48.41 48.52 557,463 -0.36(-0.74%)
Nov 11, 2015 48.68 49.12 48.57 48.88 647,105 +0.22(+0.46%)
Nov 10, 2015 47.87 48.68 47.76 48.66 741,114 +0.72(+1.51%)
Nov 09, 2015 47.54 48.02 47.39 47.93 1,056,562 +0.30(+0.63%)
Nov 06, 2015 49.77 50.02 47.36 47.63 1,343,274 -2.36(-4.73%)
Nov 05, 2015 49.87 50.16 49.22 50.00 1,124,358 +0.47(+0.95%)
Nov 04, 2015 49.29 49.52 48.99 49.52 1,260,301 +0.21(+0.43%)
Nov 03, 2015 48.88 49.34 48.62 49.31 1,170,860 +0.36(+0.73%)
Nov 02, 2015 49.18 49.46 48.65 48.95 816,595 -0.04(-0.09%)
Oct 30, 2015 48.85 49.45 48.70 48.99 863,081 +0.24(+0.49%)
Oct 29, 2015 49.00 49.31 48.12 48.76 1,200,478 -0.56(-1.13%)
Oct 28, 2015 49.51 49.88 48.72 49.31 841,851 -0.17(-0.35%)
Oct 27, 2015 49.62 49.79 49.35 49.48 810,730 -0.23(-0.46%)
Oct 26, 2015 49.33 49.77 49.13 49.71 577,025 +0.49(+0.99%)
Oct 23, 2015 49.93 49.98 49.07 49.23 971,543 -0.71(-1.42%)
Oct 22, 2015 49.61 50.15 49.61 49.93 1,221,235 +0.44(+0.90%)
Oct 21, 2015 50.26 50.46 49.44 49.49 1,393,773 -0.56(-1.13%)
Oct 20, 2015 50.21 50.57 50.04 50.05 960,004 -0.30(-0.59%)
Oct 19, 2015 49.85 50.37 49.80 50.35 1,280,641 +0.49(+0.98%)
Oct 16, 2015 49.76 50.08 49.48 49.87 1,114,095 +0.15(+0.29%)
Oct 15, 2015 48.07 49.72 47.86 49.72 1,357,828 +0.91(+1.87%)
Oct 14, 2015 49.26 49.67 48.66 48.81 1,412,843 -0.47(-0.95%)
Oct 13, 2015 48.97 49.35 48.84 49.28 1,197,019 +0.20(+0.42%)
Oct 12, 2015 48.64 49.35 48.54 49.07 749,940 +0.50(+1.02%)
Oct 09, 2015 48.53 48.79 48.27 48.58 1,128,718 +0.03(+0.05%)
Oct 08, 2015 47.30 48.55 47.10 48.55 1,338,752 +1.27(+2.69%)
Oct 07, 2015 47.61 47.71 47.14 47.28 911,478 -0.23(-0.49%)
Oct 06, 2015 47.90 47.95 47.46 47.51 732,393 -0.38(-0.80%)
Oct 05, 2015 47.57 48.02 47.45 47.89 1,381,843 +0.38(+0.79%)
Oct 02, 2015 47.26 47.55 46.71 47.52 1,395,514 +0.31(+0.65%)
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.