$49.85 +0.68 (%) American Water Works Co Inc - NYSE

Jul. 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
7/2/201549.5449.8749.5149.85698,689
7/1/201548.7749.2848.5249.17812,598
6/30/201549.2449.4248.3648.631,375,956
6/29/201549.2749.7348.9048.93782,165
6/26/201549.4049.7349.1549.70674,963
6/25/201549.8949.9249.2949.37672,190
6/24/201549.8250.0849.5749.70798,936
6/23/201550.4250.5049.7550.021,008,401
6/22/201550.5350.7950.0350.281,012,335
6/19/201550.8650.8950.3050.311,357,975
6/18/201549.6450.6249.5650.451,191,319
6/17/201549.4449.9149.3149.571,254,696
6/16/201549.5749.9449.1549.351,710,891
6/15/201550.4250.5749.4049.721,319,759
6/12/201550.7550.8850.4250.50647,301
6/11/201550.8651.1050.6250.93990,755
6/10/201551.0651.4150.7350.761,060,675
6/9/201551.1451.5950.8751.00995,153
6/8/201551.1851.4350.8951.081,019,435
6/5/201551.1551.2250.5650.79836,223
6/4/201551.5351.9151.5051.72824,215
6/3/201552.2952.4351.4751.68821,861
6/2/201552.6252.7952.0052.28818,984
6/1/201552.9053.2252.6452.85635,026
5/29/201552.6753.1452.6252.871,205,838
5/28/201553.0253.4352.5352.711,336,018
5/27/201552.9953.3752.7853.21623,829
5/26/201552.7152.9952.4052.82697,635
5/22/201553.3853.3852.8252.91867,542
5/21/201553.5053.5653.1753.39821,422
5/20/201553.6353.9253.3553.44709,358
5/19/201553.8553.9453.4953.66601,187
5/18/201553.4254.2353.1453.862,025,821
5/15/201553.1353.6753.0253.651,017,023
5/14/201552.4953.0052.3352.99761,446
5/13/201552.6953.0052.1552.23639,011
5/12/201552.6252.7852.2052.46976,824
5/11/201553.0453.2652.4652.72968,607
5/8/201553.3653.5952.8452.981,003,377
5/7/201552.9453.4652.5552.99932,335
5/6/201553.5953.9052.6953.061,016,229
5/5/201554.3754.5653.3253.46650,603
5/4/201554.3454.9954.3054.62609,894
5/1/201554.6154.7653.9154.30956,263
4/30/201554.9155.0554.0754.521,038,529
4/29/201554.7155.1954.3855.05780,604
4/28/201554.4755.3154.2755.04737,731
4/27/201555.5555.5954.3654.61891,861
4/24/201554.8255.6754.6555.45786,630
4/23/201554.3154.9054.1454.63522,242
4/22/201554.1754.2953.6854.26511,799
4/21/201554.4254.7953.7853.88662,293
4/20/201553.6954.8053.6954.121,031,069
4/17/201553.7353.9953.4253.60678,785
4/16/201553.9054.1353.1953.87710,702
4/15/201554.0754.3053.9053.93686,379
4/14/201553.6354.0253.5054.01574,317
4/13/201554.3854.4553.6253.69733,346
4/10/201554.1354.2453.7154.18866,075
4/9/201554.1154.2253.6353.87572,365
4/8/201554.8354.9253.7554.16808,918
4/7/201555.1855.3054.6054.68512,702
4/6/201554.8955.5154.7255.18676,039
4/2/201554.5054.9454.3654.89622,987
4/1/201554.2754.5053.7754.46716,717
3/31/201554.3154.6354.1754.211,189,182
3/30/201554.3154.6853.8854.31748,578
3/27/201553.5054.3253.5054.10590,185
3/26/201553.8654.2053.3953.46794,749
3/25/201555.0455.0453.9353.93674,486
3/24/201554.5655.1254.1554.29736,619
3/23/201554.9155.0054.5254.60592,430
3/20/201554.5655.0554.2755.021,055,993
3/19/201554.0954.6353.8854.34718,165
3/18/201553.3354.4552.9354.25923,990
3/17/201552.7253.2052.5853.15758,544
3/16/201552.4353.3052.3052.84712,222
3/13/201552.8252.8251.8452.26719,898
3/12/201552.5053.1352.4252.97586,801
3/11/201552.4452.6352.1752.191,013,643
3/10/201552.0052.5451.9752.26453,664
3/9/201552.2852.5352.0952.29543,906
3/6/201553.5053.6352.0052.281,295,086
3/5/201553.6354.2853.6253.921,509,875
3/4/201553.3253.5753.0153.43774,687
3/3/201553.2553.8053.0353.61897,123
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!