$72.52 +0.80 (%) American Water Works Co Inc - New York Stock Exchange, Inc.

Dec. 2, 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
12/2/201672.2372.8472.0772.521,142,861
12/1/201672.0372.4070.9371.721,006,176
11/30/201675.5575.5572.4672.471,517,077
11/29/201674.8576.1274.8175.98978,873
11/28/201674.6775.6274.6574.90955,417
11/25/201672.6474.4872.6474.36550,158
11/23/201673.6074.3172.2072.49902,523
11/22/201672.6474.3172.1074.14984,063
11/21/201672.1072.5171.7672.44829,328
11/18/201671.7572.2671.4071.83995,525
11/17/201671.7372.2871.5071.79921,104
11/16/201671.6572.1270.8271.951,153,731
11/15/201671.1471.8270.9471.621,181,809
11/14/201671.0271.4569.7970.611,231,078
11/11/201670.8772.4070.8771.281,038,234
11/10/201672.1172.1869.4171.032,342,442
11/9/201673.5273.6171.9972.251,736,436
11/8/201671.4872.8371.4872.42803,737
11/7/201670.6571.3669.7471.35871,876
11/4/201672.3672.5570.5970.591,184,556
11/3/201671.5872.4171.3272.09958,636
11/2/201672.9973.0071.7872.491,063,606
11/1/201674.0574.0572.9173.051,169,560
10/31/201672.8174.4972.6774.041,371,928
10/28/201672.4672.8772.0972.53739,470
10/27/201672.4072.5571.8772.32873,082
10/26/201672.5972.8772.1772.51729,399
10/25/201671.9872.7071.6772.64713,766
10/24/201671.8272.1871.6172.09846,723
10/21/201671.2771.8571.2071.59594,797
10/20/201671.7572.1971.5171.75664,151
10/19/201672.1972.3170.9371.661,141,139
10/18/201672.2372.6971.5072.42954,616
10/17/201671.9372.2071.6371.74538,111
10/14/201671.7672.4971.4671.73866,869
10/13/201671.4072.3071.1771.76748,453
10/12/201670.4971.4770.4771.29839,745
10/11/201671.1071.1070.1270.49916,810
10/10/201670.8371.6070.8271.38855,117
10/7/201671.7872.2170.6170.641,031,103
10/6/201671.1771.3970.5671.201,467,055
10/5/201672.0872.4871.1271.171,219,871
10/4/201673.8574.1871.3171.911,789,935
10/3/201674.6374.8673.8474.061,080,093
9/30/201675.5175.7274.5174.841,738,871
9/29/201675.8976.0174.7674.98939,090
9/28/201676.2376.3975.5776.23773,181
9/27/201676.9577.4276.0276.15876,591
9/26/201676.5577.1476.2076.68663,467
9/23/201677.8077.8076.4876.491,116,819
9/22/201677.1177.5276.9177.361,015,702
9/21/201675.2576.8575.1276.771,186,522
9/20/201675.6876.0675.1475.15911,048
9/19/201674.6875.2674.5375.18817,084
9/16/201673.5774.5673.5774.331,876,207
9/15/201673.2273.8773.1273.72899,034
9/14/201673.1073.9472.7873.271,296,744
9/13/201673.3473.6472.7272.961,242,144
9/12/201672.3873.8272.1273.491,212,733
9/9/201675.0475.2172.4972.491,523,402
9/8/201675.7076.3175.4375.73720,192
9/7/201675.7776.2075.1776.00894,949
9/6/201674.9376.1474.9375.901,265,910
9/2/201673.4974.8473.3874.801,477,836
9/1/201673.7373.9573.2973.361,144,093
8/31/201674.0074.1773.4473.991,164,781
8/30/201675.5075.8173.9474.031,129,674
8/29/201675.1175.8675.0075.431,420,509
8/26/201676.3276.9474.7574.801,296,620
8/25/201676.2576.8176.2276.27607,975
8/24/201676.3776.5075.6376.26663,783
8/23/201676.5976.9576.4876.49964,891
8/22/201676.5177.0176.3776.63740,817
8/19/201677.1277.2575.9676.44980,333
8/18/201676.8577.4476.7477.401,267,119
8/17/201675.6377.0474.7676.961,686,994
8/16/201676.4176.4175.3575.531,312,784
8/15/201677.7978.1376.5376.541,078,856
8/12/201678.3278.5377.6977.761,121,472
8/11/201678.1178.3377.3777.831,266,259
8/10/201677.7578.1777.5178.111,073,164
8/9/201677.7477.9577.1377.741,500,748
8/8/201678.4279.1377.5477.651,857,680
8/5/201680.3180.3678.2078.482,435,497
8/4/201680.6280.9779.7480.151,391,193
8/3/201682.1382.3081.0381.171,069,048
8/2/201682.5982.7581.8682.07913,045
8/1/201682.5083.0082.3282.84787,632
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center