American Water Works Co Inc $49.73

up +0.55


16/9/2014 01:56 PM  |  NYSE : AWK  
Industries : Utilities / Water Utilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AWK historical data

Date Open High Low Close Volume
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
7/2/201449.0849.2048.4448.50816,321
7/1/201449.3549.5549.1049.17734,544
6/30/201449.1549.5048.7649.45725,622
6/27/201448.8349.2548.6749.03797,229
6/26/201448.6848.8948.5248.79461,805
6/25/201448.4448.7748.3148.74372,407
6/24/201448.4748.8648.4048.50485,866
6/23/201448.2548.5648.0248.44621,485
6/20/201448.4748.7048.1348.16689,045
6/19/201448.6348.8848.4248.44614,381
6/18/201448.2548.6648.0548.64505,742
6/17/201448.1048.4648.0548.23509,500
6/16/201447.9148.4547.7948.10705,515
6/13/201447.8648.0347.6147.94400,376
6/12/201447.7247.9847.2347.85629,585
6/11/201447.8047.8247.4747.67376,137
6/10/201448.1748.1747.6847.82532,212
6/9/201447.9548.2547.8448.11610,476
6/6/201448.2048.3747.8847.95586,070
6/5/201448.1148.2047.6648.12605,981
6/4/201447.9048.0947.4647.94748,528
6/3/201448.2248.2647.8948.05702,401
6/2/201448.8248.8248.1248.22709,262
5/30/201447.8048.6447.7048.611,641,469
5/29/201447.7247.7247.3647.64461,002
5/28/201447.6247.7047.3247.60911,922
5/27/201447.7748.1947.3247.421,297,212
5/23/201447.3447.6947.1847.61579,858
5/22/201446.8247.4146.8247.29443,148
5/21/201446.8947.0646.6746.82529,411
5/20/201446.8547.3546.5546.82771,533
5/19/201447.2247.3046.7446.85710,028
5/16/201447.3247.3646.7947.261,303,584
5/15/201447.0047.4147.0047.381,404,897
5/14/201447.0847.6546.8147.06965,007
5/13/201446.5247.0846.3547.061,142,847
5/12/201446.5146.6146.1146.311,229,422
5/9/201446.8247.0046.1146.26903,511
5/8/201446.8247.6146.5146.73715,290
5/7/201446.2946.9446.2846.921,073,800
5/6/201446.3846.6546.0246.18561,563
5/5/201446.1846.5745.9646.56586,602
5/2/201446.1746.6545.8246.17812,947
5/1/201445.6646.2245.4346.22671,145
4/30/201445.9746.1545.4945.53758,065
4/29/201446.5046.6345.8545.89691,730
4/28/201446.2146.5845.9446.451,104,981
4/25/201445.9646.1345.7546.12662,872
4/24/201445.8846.2145.6046.00602,303
Trading Center