$74.02 +0.82 (%) American Water Works Co Inc - New York Stock Exchange, Inc.

May. 6, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AWK historical data

Date Open High Low Close Volume
5/5/201673.8974.8872.8673.201,578,605
5/4/201673.8074.8973.2774.451,408,962
5/3/201674.2474.5973.5473.931,372,881
5/2/201673.1074.2772.6674.191,578,717
4/29/201672.0872.8871.5072.761,439,233
4/28/201671.6572.6671.5172.39956,015
4/27/201671.6372.3771.1272.171,141,723
4/26/201670.8971.7570.8271.411,280,692
4/25/201670.2070.8069.7670.801,618,573
4/22/201668.4069.4468.4069.241,524,547
4/21/201670.5870.5968.0968.262,645,252
4/20/201672.3072.4070.8470.881,171,194
4/19/201671.7072.2171.2972.20876,880
4/18/201671.2371.7270.7171.70940,432
4/15/201670.3071.4370.3071.261,438,405
4/14/201670.1770.5170.0570.44835,262
4/13/201670.7770.7769.6270.39871,081
4/12/201670.1070.4569.6670.39870,718
4/11/201670.6970.8270.0270.10923,396
4/8/201669.7570.6269.7570.381,078,977
4/7/201669.4070.1869.2369.801,664,133
4/6/201669.0069.5168.6669.501,379,767
4/5/201669.5769.8268.9969.051,655,653
4/4/201669.5069.8368.9569.621,231,871
4/1/201668.8469.6968.7969.501,314,083
3/31/201668.7569.4068.4768.931,404,157
3/30/201668.6568.9268.1568.611,000,241
3/29/201667.1768.8567.1768.721,528,886
3/28/201667.4968.1867.0267.141,208,290
3/24/201667.6867.9867.3367.631,575,929
3/23/201667.8267.9067.3267.551,038,515
3/22/201667.5567.9067.3667.611,692,650
3/21/201668.0168.3567.4567.552,151,071
3/18/201669.9970.0268.0068.013,278,780
3/17/201668.8970.1068.6069.971,990,287
3/16/201668.4069.0067.5568.901,543,740
3/15/201667.6868.9767.6868.591,430,736
3/14/201667.9668.3567.6468.001,499,301
3/11/201668.7568.9967.8468.112,025,707
3/10/201668.7068.9867.8768.231,711,861
3/9/201668.2768.9868.0868.691,495,715
3/8/201667.3468.6367.1068.372,352,606
3/7/201667.7367.8467.0267.342,151,537
3/4/201667.5567.9066.6367.873,305,061
3/3/201668.5768.6367.4167.9033,567,097
3/2/201668.2569.0367.0668.7613,575,062
3/1/201665.1065.8464.9365.301,120,505
2/29/201664.7166.0364.6564.821,427,091
2/26/201667.6667.6664.6664.812,436,812
2/25/201667.6068.4967.1368.051,350,979
2/24/201666.7666.9566.0766.691,178,897
2/23/201666.1166.8666.1166.67865,926
2/22/201666.2166.4365.8666.27668,906
2/19/201665.4366.3765.3165.77996,064
2/18/201664.7466.3264.6565.811,649,223
2/17/201665.5165.5164.4164.711,837,283
2/16/201665.5965.5963.6365.151,709,165
2/12/201666.0866.3764.9365.081,489,126
2/11/201666.3966.7865.4566.081,898,229
2/10/201666.0066.7465.6766.681,557,068
2/9/201664.1466.0164.1465.721,752,519
2/8/201663.7264.3363.2564.291,005,668
2/5/201663.6163.9763.1663.721,306,371
2/4/201665.3165.3463.7163.931,964,240
2/3/201665.8366.4665.5065.881,164,723
2/2/201665.1365.5364.2165.361,031,731
2/1/201664.6965.6364.6965.031,292,607
1/29/201664.0165.0463.6164.911,391,627
1/28/201662.7563.9362.4763.45869,582
1/27/201662.3562.9161.9662.44874,944
1/26/201661.7462.5161.5162.35999,899
1/25/201662.7662.9561.3161.441,056,032
1/22/201660.7562.9560.3662.441,272,756
1/21/201660.6960.8960.0360.251,275,596
1/20/201661.0161.3059.4160.621,885,065
1/19/201660.6161.3660.4761.011,087,238
1/15/201660.4660.8159.0160.48968,802
1/14/201660.0361.2459.9960.88946,676
1/13/201660.5160.7059.8660.09782,694
1/12/201660.4160.5159.2560.19915,443
1/11/201660.0860.5659.7860.25731,139
1/8/201659.6360.2859.5259.67689,910
1/7/201659.1759.7058.9059.441,016,676
1/6/201659.6660.3259.4759.89824,665
1/5/201660.3560.4659.3860.151,317,732
1/4/201659.6860.5959.6860.321,518,480
12/31/201560.3860.5359.5859.75538,486
12/30/201560.8460.9560.3260.45476,597
12/29/201560.7561.2060.5760.60724,772
12/28/201559.7260.6559.7060.61908,813
12/24/201559.4260.0859.4259.83383,263
12/23/201559.2459.7559.1659.57782,229
12/22/201558.5859.1257.9759.031,020,327
12/21/201559.6159.6258.0658.271,135,233
12/18/201559.1759.9558.2459.552,238,928
12/17/201558.8259.7858.6259.291,886,103
12/16/201557.5358.9257.5358.791,195,560
12/15/201556.7457.4856.7457.191,127,198
12/14/201556.7057.1356.4956.721,171,415
12/11/201556.7457.1756.4056.72751,786
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center