$66.68 +0.96 (%) American Water Works Co Inc - NYSE

Feb. 10, 2016 | 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
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
12/10/201558.0258.0656.6356.771,043,843
12/9/201557.9658.7657.8657.91917,907
12/8/201558.0358.7057.8858.45962,944
12/7/201557.7558.4157.5958.40783,051
12/4/201557.4458.0457.4258.01703,000
12/3/201557.2357.4656.9657.41688,276
12/2/201557.6457.8756.9657.15659,971
12/1/201557.7358.4457.3857.87942,425
11/30/201557.9758.4057.5057.761,444,794
11/27/201557.1658.0557.1358.05557,005
11/25/201556.9857.1856.7457.02617,628
11/24/201557.1657.3656.5056.881,067,678
11/23/201557.5057.8757.3457.47622,956
11/20/201557.3157.9057.2157.40456,720
11/19/201557.0857.4957.0257.27519,653
11/18/201556.1457.1256.0057.06579,833
11/17/201556.7656.9255.9956.05644,505
11/16/201556.0056.8555.7756.83470,568
11/13/201556.3756.8355.9456.01449,953
11/12/201556.7557.5456.3456.47478,974
11/11/201556.6657.1756.5356.89555,995
11/10/201555.7256.6655.5956.63636,768
11/9/201555.3355.8955.1655.79907,802
11/6/201557.9358.2255.1355.441,154,146
11/5/201558.0458.3857.2858.19966,052
11/4/201557.7157.9857.3557.981,076,505
11/3/201557.2357.9856.9257.731,000,108
11/2/201557.5857.9156.9657.31697,507
10/30/201557.1957.8957.0157.36737,214
10/29/201557.3757.7356.3457.081,025,406
10/28/201557.9658.4057.0457.73719,080
10/27/201558.0958.2957.7857.93692,497
10/26/201557.7558.2757.5258.20492,875
10/23/201558.4658.5157.4557.63829,858
10/22/201558.0858.7158.0858.461,043,235
10/21/201558.8459.0757.8857.941,190,512
10/20/201558.7859.2058.5858.60820,002
10/19/201558.3658.9758.3058.951,093,879
10/16/201558.2558.6357.9358.38951,621
10/15/201556.2858.2156.0358.211,159,809
10/14/201557.6758.1556.9757.141,206,801
10/13/201557.3357.7757.1857.691,022,452
10/12/201556.9457.7756.8357.45640,573
10/9/201556.8257.1256.5156.87964,111
10/8/201555.3756.8455.1456.841,143,515
10/7/201555.7455.8655.1955.35778,553
10/6/201556.0856.1455.5655.62625,585
10/5/201555.6956.2255.5556.071,180,322
10/2/201555.3355.6754.6855.631,191,999
10/1/201555.0255.3154.6255.27925,812
9/30/201554.5555.1054.3855.081,109,502
9/29/201553.8754.2753.6754.19874,913
9/28/201554.8654.9953.9954.09963,341
9/25/201554.5055.6354.3854.891,542,873
9/24/201553.6454.6853.5854.37793,467
9/23/201553.5254.1453.4453.90909,012
9/22/201553.3053.7153.2053.58786,365
9/21/201553.6054.0753.5453.68699,351
9/18/201552.9553.9552.8053.501,000,560
9/17/201552.7753.7752.7553.32911,474
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center