$52.44 +0.38 (%) American Water Works Co Inc - NYSE

Nov. 26, 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
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
4/23/201446.1146.2845.7945.86783,635
4/22/201445.8846.1645.6346.01614,548
4/21/201445.9046.1345.5745.79515,779
4/17/201445.9946.2145.5645.67577,970
4/16/201445.7745.9745.4245.97900,848
4/15/201445.5645.8145.1145.66859,842
4/14/201445.7745.9845.4045.75801,219
4/11/201445.5245.7345.3745.50876,823
4/10/201445.6146.0445.3445.53956,184
4/9/201445.6045.7045.1045.67690,765
4/8/201445.4245.5644.9645.481,072,722
4/7/201445.7446.0245.4445.47664,715
4/4/201445.6846.2345.5045.79786,400
4/3/201445.5545.8345.4345.53618,196
4/2/201445.1545.6444.8945.52588,973
4/1/201445.3845.4444.8645.16887,924
3/31/201445.2845.7444.9745.401,052,590
3/28/201445.0145.2944.9845.13640,072
3/27/201444.5644.9844.2644.96573,441
3/26/201445.0545.2044.4244.44668,487
3/25/201445.3745.3744.9445.05454,756
3/24/201445.2645.4844.9645.17567,168
3/21/201444.9345.5344.7145.061,120,604
3/20/201444.7644.9444.5544.66733,371
3/19/201445.5445.7644.8244.91525,498
3/18/201445.2445.7245.1545.49788,088
3/17/201445.6345.6344.9945.13645,418
3/14/201445.0445.8644.9945.561,101,914
3/13/201444.4445.0544.2644.99878,787
3/12/201443.7444.2843.6944.27584,776
3/11/201444.2644.3343.6343.85884,395
3/10/201444.3544.5644.1444.43840,337
3/7/201444.4144.5044.0544.35722,565
3/6/201444.5044.6544.2644.36784,839
3/5/201444.4244.5544.0444.35822,882
3/4/201444.5044.7344.3144.47717,127
3/3/201444.6644.6944.0844.15977,953
2/28/201444.2045.1544.0644.84957,906
2/27/201443.7544.2943.3744.02538,849
2/26/201444.1344.2743.8143.87491,279
2/25/201443.7344.5043.7143.95785,947
2/24/201444.3644.5043.8543.87593,690
2/21/201444.0344.4543.8844.27650,001
2/20/201443.5944.0743.4144.06504,006
2/19/201443.5243.9943.4743.63607,801
2/18/201443.7243.8843.4243.67558,790
2/14/201443.6043.6943.3343.60504,530
2/13/201442.7243.5742.5943.57695,173
Trading Center