Skip to main content

American Water Works (NY: AWK )

138.11 +2.42 (+1.78%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 44.20 44.59 44.16 44.37 1,436,898 +0.13(+0.30%)
May 28, 2015 44.49 44.84 44.08 44.23 1,592,023 -0.42(-0.94%)
May 27, 2015 44.47 44.79 44.29 44.65 743,365 +0.33(+0.74%)
May 26, 2015 44.23 44.47 43.97 44.33 831,314 -0.08(-0.17%)
May 22, 2015 44.80 44.40 44.40 44.40 1,033,728 -0.40(-0.90%)
May 21, 2015 44.90 44.95 44.62 44.80 978,821 -0.04(-0.09%)
May 20, 2015 45.01 45.25 44.77 44.85 845,283 -0.18(-0.41%)
May 19, 2015 45.19 45.27 44.89 45.03 716,385 -0.17(-0.37%)
May 18, 2015 44.83 45.51 44.59 45.20 2,414,004 +0.18(+0.39%)
May 15, 2015 44.59 45.04 44.49 45.02 1,211,902 +0.55(+1.25%)
May 14, 2015 44.05 44.48 43.91 44.47 907,352 +0.64(+1.46%)
May 13, 2015 44.22 44.48 43.76 43.83 761,456 -0.19(-0.44%)
May 12, 2015 44.16 44.29 43.81 44.02 1,164,001 -0.22(-0.49%)
May 11, 2015 44.51 44.70 44.02 44.24 1,154,209 -0.22(-0.49%)
May 08, 2015 44.78 44.97 44.34 44.46 1,195,642 -0.01(-0.02%)
May 07, 2015 44.43 44.86 44.10 44.47 1,110,987 +0.23(+0.51%)
May 06, 2015 44.68 44.94 43.93 44.24 1,218,766 -0.33(-0.75%)
May 05, 2015 45.33 45.49 44.46 44.58 780,270 -0.97(-2.12%)
May 04, 2015 45.31 45.85 45.28 45.54 731,447 +0.27(+0.59%)
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.