$82.58 +0.52 (%) American Water Works Co Inc - New York Stock Exchange, Inc.

Jul. 29, 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
7/29/201682.0082.9982.0082.58927,914
7/28/201681.4082.3781.2482.06914,657
7/27/201681.9782.2180.6381.471,322,204
7/26/201682.9983.2182.0182.23902,128
7/25/201682.9683.0382.3482.83797,337
7/22/201681.3783.0081.3782.841,386,054
7/21/201681.3881.3880.4681.151,735,537
7/20/201681.8081.9981.3381.59885,232
7/19/201681.6181.7681.2181.721,168,155
7/18/201681.6081.9581.3781.451,456,307
7/15/201681.8682.4481.5181.59864,797
7/14/201681.5181.8881.2081.731,173,955
7/13/201681.8282.1881.6182.001,391,636
7/12/201682.5182.7681.2081.291,933,890
7/11/201683.2183.2182.3682.761,753,635
7/8/201682.1983.3981.5083.361,724,486
7/7/201683.7083.8582.3382.582,065,033
7/6/201683.9084.4183.0384.071,790,210
7/5/201684.1085.2483.8084.761,303,141
7/1/201684.8185.1083.0884.101,045,307
6/30/201682.5984.5482.4084.511,951,779
6/29/201682.7683.1982.0482.321,544,578
6/28/201682.3382.5780.7682.121,654,759
6/27/201680.2082.0180.0381.711,957,062
6/24/201677.6880.8977.6879.932,603,035
6/23/201678.5078.9478.0878.94921,959
6/22/201678.2578.5077.8278.26908,825
6/21/201677.8078.5577.3678.151,250,834
6/20/201678.2578.2576.7577.601,999,392
6/17/201678.5478.7977.5078.172,037,463
6/16/201677.8378.7577.8378.681,130,038
6/15/201678.2578.5277.1577.81948,170
6/14/201677.3278.0377.0078.021,188,775
6/13/201677.6078.1077.4877.66996,043
6/10/201677.1077.7677.0277.50839,888
6/9/201676.4977.5676.1877.47837,785
6/8/201675.8776.7575.6976.71796,119
6/7/201675.6976.3775.5775.97809,138
6/6/201676.0476.3375.5075.831,038,864
6/3/201675.8476.7575.8276.461,017,371
6/2/201675.2475.2474.1975.20966,752
6/1/201674.0675.2473.9575.241,044,647
5/31/201674.1774.5873.8474.101,755,230
5/27/201673.9774.2273.4874.12956,801
5/26/201673.4374.1073.0073.981,148,929
5/25/201674.1074.5473.0873.281,289,647
5/24/201673.4574.0473.0273.981,232,193
5/23/201673.6373.8873.0973.15881,305
5/20/201673.6073.8772.9673.413,492,572
5/19/201672.5873.4172.1573.40908,364
5/18/201672.9173.9971.9372.641,460,916
5/17/201675.0575.2072.8373.331,468,969
5/16/201674.3975.2574.2575.20862,017
5/13/201674.6475.0374.1974.71713,690
5/12/201674.5475.1074.1774.941,094,352
5/11/201674.6074.7273.8774.52975,166
5/10/201674.4174.6774.0774.51935,812
5/9/201674.1974.4973.9474.291,276,540
5/6/201673.1874.1072.5574.021,584,041
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center