$52.28 +0.12 (%) American Water Works Co Inc - NYSE

Nov. 21, 2014 | 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
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
10/6/201448.3048.6347.5847.921,620,086
10/3/201448.3248.5647.9548.19982,333
10/2/201448.0848.2447.7548.01537,037
10/1/201448.2148.5347.8848.10607,594
9/30/201448.2548.9248.2048.23826,427
9/29/201448.0748.3347.9548.29523,816
9/26/201448.1948.3947.8048.26532,626
9/25/201448.3548.5448.0748.24489,762
9/24/201448.3148.5647.8948.29423,705
9/23/201448.7448.7648.1948.21609,641
9/22/201449.1849.2548.7748.77497,749
9/19/201449.0649.4849.0049.251,030,023
9/18/201449.3549.3848.8148.82445,187
9/17/201449.6349.8349.2049.32504,748
9/16/201449.1149.7749.0249.61353,233
9/15/201449.0249.3848.8949.18404,220
9/12/201449.5049.6348.9249.14402,442
9/11/201449.4549.7149.3449.65533,104
9/10/201449.5449.5549.1449.40531,937
9/9/201450.1450.1449.4749.59676,958
9/8/201450.4350.7150.0350.10457,352
9/5/201450.2950.5450.2650.51397,130
9/4/201450.3250.6950.0850.38605,508
9/3/201450.0050.2949.7850.29528,849
9/2/201450.0650.5149.9050.14758,933
8/29/201450.2050.6449.1350.61354,711
8/28/201450.1350.4249.9550.20512,358
8/27/201449.8650.3949.8050.38537,843
8/26/201449.8550.0749.6049.63456,026
8/25/201449.8550.1349.6149.74551,257
8/22/201449.8650.0949.6349.66406,973
8/21/201449.9050.3149.7750.08627,377
8/20/201449.7450.0049.5749.98390,896
8/19/201449.6950.3249.6949.86580,506
8/18/201449.9050.1649.4649.69897,501
8/15/201449.3450.1549.2949.911,345,556
8/14/201448.3949.3948.2749.27816,824
8/13/201448.1648.6048.1648.36484,513
8/12/201448.0348.6447.7048.11540,386
8/11/201448.1048.4247.6747.72580,831
8/8/201446.6047.9946.6047.96725,143
8/7/201445.9846.8545.9846.55837,071
8/6/201446.3346.8046.3346.41610,189
8/5/201447.1247.5546.4446.601,067,718
8/4/201448.1148.2246.6647.361,008,760
8/1/201447.7248.3947.7248.04774,975
7/31/201448.0848.3647.7047.77856,966
7/30/201448.7049.0048.1948.33589,088
7/29/201449.0249.2148.5848.63395,275
7/28/201448.4449.1848.4449.05440,409
7/25/201448.7348.8548.5048.60347,656
7/24/201448.7648.9848.4848.78300,656
7/23/201449.0049.0148.6048.74336,871
7/22/201448.9549.1648.7149.01435,675
7/21/201448.9248.9248.5548.71343,817
7/18/201448.2848.9748.0548.97379,447
7/17/201448.4648.5548.0448.09418,065
7/16/201448.5548.7348.0548.47450,992
7/15/201448.2548.6148.2248.40535,449
7/14/201448.4748.6248.2148.22524,476
7/11/201448.5748.5948.1148.44534,440
7/10/201448.4048.7648.2748.60437,053
7/9/201448.7048.8148.2948.47421,187
7/8/201447.9548.8447.9048.61796,760
7/7/201447.8048.3047.6848.10739,945
7/3/201448.4448.4847.9948.06523,118
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center