$55.45 +0.82 (%) American Water Works Co Inc - NYSE

Apr. 24, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center