$49.60 0.00 (%) American Water Works Co Inc - NYSE

Oct. 17, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AWK historical data

Date Open High Low Close Volume
10/17/201449.5049.8749.1049.60644,538
10/16/201448.3749.5148.3749.28754,688
10/15/201449.8949.9948.2849.091,046,368
10/14/201449.7850.4549.6050.301,043,609
10/13/201450.1150.3149.3749.54799,643
10/10/201449.2650.1949.1549.981,308,152
10/9/201449.5749.9148.8249.02721,670
10/8/201448.4349.5748.2849.54801,024
10/7/201447.6848.8047.6448.40904,448
10/6/201448.3048.6347.5847.921,620,086
10/3/201448.3248.5647.9548.19982,333
10/2/201448.0848.2447.7548.01537,037
10/1/201448.2148.5347.8848.10607,594
9/30/201448.2548.9248.2048.23826,427
9/29/201448.0748.3347.9548.29523,816
9/26/201448.1948.3947.8048.26532,626
9/25/201448.3548.5448.0748.24489,762
9/24/201448.3148.5647.8948.29423,705
9/23/201448.7448.7648.1948.21609,641
9/22/201449.1849.2548.7748.77497,749
9/19/201449.0649.4849.0049.251,030,023
9/18/201449.3549.3848.8148.82445,187
9/17/201449.6349.8349.2049.32504,748
9/16/201449.1149.7749.0249.61353,233
9/15/201449.0249.3848.8949.18404,220
9/12/201449.5049.6348.9249.14402,442
9/11/201449.4549.7149.3449.65533,104
9/10/201449.5449.5549.1449.40531,937
9/9/201450.1450.1449.4749.59676,958
9/8/201450.4350.7150.0350.10457,352
9/5/201450.2950.5450.2650.51397,130
9/4/201450.3250.6950.0850.38605,508
9/3/201450.0050.2949.7850.29528,849
9/2/201450.0650.5149.9050.14758,933
8/29/201450.2050.6449.1350.61354,711
8/28/201450.1350.4249.9550.20512,358
8/27/201449.8650.3949.8050.38537,843
8/26/201449.8550.0749.6049.63456,026
8/25/201449.8550.1349.6149.74551,257
8/22/201449.8650.0949.6349.66406,973
8/21/201449.9050.3149.7750.08627,377
8/20/201449.7450.0049.5749.98390,896
8/19/201449.6950.3249.6949.86580,506
8/18/201449.9050.1649.4649.69897,501
8/15/201449.3450.1549.2949.911,345,556
8/14/201448.3949.3948.2749.27816,824
8/13/201448.1648.6048.1648.36484,513
8/12/201448.0348.6447.7048.11540,386
8/11/201448.1048.4247.6747.72580,831
8/8/201446.6047.9946.6047.96725,143
8/7/201445.9846.8545.9846.55837,071
8/6/201446.3346.8046.3346.41610,189
8/5/201447.1247.5546.4446.601,067,718
8/4/201448.1148.2246.6647.361,008,760
8/1/201447.7248.3947.7248.04774,975
7/31/201448.0848.3647.7047.77856,966
7/30/201448.7049.0048.1948.33589,088
7/29/201449.0249.2148.5848.63395,275
7/28/201448.4449.1848.4449.05440,409
7/25/201448.7348.8548.5048.60347,656
7/24/201448.7648.9848.4848.78300,656
7/23/201449.0049.0148.6048.74336,871
7/22/201448.9549.1648.7149.01435,675
7/21/201448.9248.9248.5548.71343,817
7/18/201448.2848.9748.0548.97379,447
7/17/201448.4648.5548.0448.09418,065
7/16/201448.5548.7348.0548.47450,992
7/15/201448.2548.6148.2248.40535,449
7/14/201448.4748.6248.2148.22524,476
7/11/201448.5748.5948.1148.44534,440
7/10/201448.4048.7648.2748.60437,053
7/9/201448.7048.8148.2948.47421,187
7/8/201447.9548.8447.9048.61796,760
7/7/201447.8048.3047.6848.10739,945
7/3/201448.4448.4847.9948.06523,118
7/2/201449.0849.2048.4448.50816,321
7/1/201449.3549.5549.1049.17734,544
6/30/201449.1549.5048.7649.45725,622
6/27/201448.8349.2548.6749.03797,229
6/26/201448.6848.8948.5248.79461,805
6/25/201448.4448.7748.3148.74372,407
6/24/201448.4748.8648.4048.50485,866
6/23/201448.2548.5648.0248.44621,485
6/20/201448.4748.7048.1348.16689,045
6/19/201448.6348.8848.4248.44614,381
6/18/201448.2548.6648.0548.64505,742
6/17/201448.1048.4648.0548.23509,500
6/16/201447.9148.4547.7948.10705,515
6/13/201447.8648.0347.6147.94400,376
6/12/201447.7247.9847.2347.85629,585
6/11/201447.8047.8247.4747.67376,137
6/10/201448.1748.1747.6847.82532,212
6/9/201447.9548.2547.8448.11610,476
6/6/201448.2048.3747.8847.95586,070
6/5/201448.1148.2047.6648.12605,981
6/4/201447.9048.0947.4647.94748,528
6/3/201448.2248.2647.8948.05702,401
6/2/201448.8248.8248.1248.22709,262
5/30/201447.8048.6447.7048.611,641,469
5/29/201447.7247.7247.3647.64461,002
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center