$76.49 -0.87 (%) American Water Works Co Inc - New York Stock Exchange, Inc.

Sep. 23, 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
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
7/13/201681.8282.1881.6182.001,391,636
7/12/201682.5182.7681.2081.291,933,890
7/11/201683.2183.2182.3682.761,753,635
7/8/201682.1983.3981.5083.361,724,486
7/7/201683.7083.8582.3382.582,065,033
7/6/201683.9084.4183.0384.071,790,210
7/5/201684.1085.2483.8084.761,303,141
7/1/201684.8185.1083.0884.101,045,307
6/30/201682.5984.5482.4084.511,951,779
6/29/201682.7683.1982.0482.321,544,578
6/28/201682.3382.5780.7682.121,654,759
6/27/201680.2082.0180.0381.711,957,062
6/24/201677.6880.8977.6879.932,603,035
6/23/201678.5078.9478.0878.94921,959
6/22/201678.2578.5077.8278.26908,825
6/21/201677.8078.5577.3678.151,250,834
6/20/201678.2578.2576.7577.601,999,392
6/17/201678.5478.7977.5078.172,037,463
6/16/201677.8378.7577.8378.681,130,038
6/15/201678.2578.5277.1577.81948,170
6/14/201677.3278.0377.0078.021,188,775
6/13/201677.6078.1077.4877.66996,043
6/10/201677.1077.7677.0277.50839,888
6/9/201676.4977.5676.1877.47837,785
6/8/201675.8776.7575.6976.71796,119
6/7/201675.6976.3775.5775.97809,138
6/6/201676.0476.3375.5075.831,038,864
6/3/201675.8476.7575.8276.461,017,371
6/2/201675.2475.2474.1975.20966,752
6/1/201674.0675.2473.9575.241,044,647
5/31/201674.1774.5873.8474.101,755,230
5/27/201673.9774.2273.4874.12956,801
5/26/201673.4374.1073.0073.981,148,929
5/25/201674.1074.5473.0873.281,289,647
5/24/201673.4574.0473.0273.981,232,193
5/23/201673.6373.8873.0973.15881,305
5/20/201673.6073.8772.9673.413,492,572
5/19/201672.5873.4172.1573.40908,364
5/18/201672.9173.9971.9372.641,460,916
5/17/201675.0575.2072.8373.331,468,969
5/16/201674.3975.2574.2575.20862,017
5/13/201674.6475.0374.1974.71713,690
5/12/201674.5475.1074.1774.941,094,352
5/11/201674.6074.7273.8774.52975,166
5/10/201674.4174.6774.0774.51935,812
5/9/201674.1974.4973.9474.291,276,540
5/6/201673.1874.1072.5574.021,584,041
5/5/201673.8974.8872.8673.201,578,605
5/4/201673.8074.8973.2774.451,408,962
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center