$53.27 -0.81 (%) American Water Works Co Inc - NYSE

Mar. 2, 2015 | 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
3/2/201553.9953.9952.4953.271,506,824
2/27/201553.7954.1953.4054.081,095,662
2/26/201554.5554.5853.4053.64850,064
2/25/201554.6455.7654.2354.461,226,787
2/24/201554.2454.4153.6354.201,179,897
2/23/201553.9454.3053.2554.301,896,845
2/20/201553.6854.0253.3653.94536,040
2/19/201554.1554.3053.6253.80956,942
2/18/201552.5454.1952.5354.11944,061
2/17/201552.6353.2752.3952.751,757,701
2/13/201553.5853.6252.3852.641,550,864
2/12/201553.7053.8953.1953.61739,669
2/11/201554.1454.2553.2353.54764,414
2/10/201554.1154.4753.9854.301,335,605
2/9/201554.8154.9553.6353.941,183,181
2/6/201556.3656.3654.5354.83980,002
2/5/201555.7556.5955.4756.36780,214
2/4/201556.2656.6355.5955.64777,476
2/3/201556.4156.7556.1756.53681,536
2/2/201556.1756.7655.7056.71513,236
1/30/201557.3457.3956.1056.14830,890
1/29/201556.9157.4856.5857.36588,811
1/28/201556.8757.3156.4356.67943,220
1/27/201555.9556.9255.9156.80568,427
1/26/201556.5056.8955.8856.86722,058
1/23/201556.6357.0156.2456.56711,251
1/22/201556.7756.8956.3256.53574,204
1/21/201556.0556.5955.5156.56647,010
1/20/201555.9856.2055.3856.14845,933
1/16/201555.3055.7654.9355.71501,858
1/15/201555.2655.4655.0255.25492,291
1/14/201554.0455.2453.8055.21797,432
1/13/201554.7055.2553.8454.251,321,638
1/12/201554.5654.6653.6754.13901,336
1/9/201554.2654.7753.8354.30644,760
1/8/201554.2554.7653.9554.141,359,409
1/7/201553.6354.2053.4653.93528,267
1/6/201553.2653.8952.9253.251,141,800
1/5/201553.9754.1052.9053.11707,717
1/2/201553.3054.0453.1953.94920,588
12/31/201454.5354.5653.2153.30643,858
12/30/201455.6855.6854.2754.28701,113
12/29/201454.0656.1954.0655.861,220,995
12/26/201453.9654.2553.8254.02429,266
12/24/201453.2453.8953.2453.76242,564
12/23/201452.6953.2752.6953.17665,069
12/22/201452.3552.6152.0552.49604,486
12/19/201452.8753.2252.1452.361,242,014
12/18/201452.1052.9551.9052.95763,782
12/17/201451.1852.0251.1551.761,330,122
12/16/201451.7452.2551.3251.42768,764
12/15/201452.5052.6551.4151.66723,795
12/12/201452.4052.8952.1552.37670,803
12/11/201452.5052.9652.4352.60650,461
12/10/201453.1353.7352.4352.49617,886
12/9/201453.0053.5052.5253.26759,106
12/8/201452.3353.0852.0752.69839,423
12/5/201452.2052.6852.0552.14722,757
12/4/201452.7452.8552.2552.45753,180
12/3/201452.5653.0052.4152.68930,440
12/2/201452.2752.6552.1352.60845,674
12/1/201452.1352.7652.0552.28810,960
11/28/201452.5353.2752.4553.05420,563
11/26/201452.1652.5352.0452.44447,329
11/25/201452.3052.5052.0252.06940,343
11/24/201452.4252.5752.1152.23545,732
11/21/201452.3052.5852.0152.28484,905
11/20/201452.1952.5852.0152.16617,934
11/19/201452.3252.6652.1152.43521,418
11/18/201451.9752.6551.9752.34647,120
11/17/201451.7452.0451.5451.97476,521
11/14/201451.7952.2351.6751.87565,641
11/13/201452.5152.5151.7951.87518,715
11/12/201452.5152.6652.0352.35803,939
11/11/201452.7252.9952.5152.72481,316
11/10/201452.5253.0752.3252.87724,822
11/7/201451.4752.4051.2952.36714,031
11/6/201453.1153.2251.3451.991,070,350
11/5/201452.9653.0452.6052.87846,048
11/4/201453.0353.4952.4252.551,014,438
11/3/201453.3753.6253.0753.31572,572
10/31/201453.5053.5152.9153.37711,504
10/30/201452.4153.1352.1753.12461,557
10/29/201452.4652.7351.7052.21489,724
10/28/201451.9052.4551.5352.42693,336
10/27/201451.9552.0051.6351.79483,967
10/24/201451.5751.9951.4351.91702,777
10/23/201451.1851.8951.1751.43589,973
10/22/201451.1351.6250.9251.06570,731
10/21/201450.8951.2150.5550.98558,986
10/20/201449.7550.7849.6450.74645,907
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center