Skip to main content

American Water Works (NY: AWK )

121.84 +0.34 (+0.28%)
Streaming Delayed Price Updated: 2:38 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%)
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.