$51.06 0.00 (%) American Water Works Co Inc - NYSE

Oct. 22, 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
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
2/12/201442.7543.0842.5542.90576,432
2/11/201442.2742.7542.2042.711,009,673
2/10/201442.3542.4541.9142.34557,621
2/7/201441.8642.3141.7742.28636,779
2/6/201441.1941.8041.0741.70591,497
2/5/201441.6741.7541.1641.16976,865
2/4/201442.4942.4941.6141.761,303,311
2/3/201442.5042.9741.9842.311,134,714
1/31/201442.2342.6842.0742.571,076,437
1/30/201442.0042.5641.7542.50942,654
1/29/201441.6742.0141.6641.96841,274
1/28/201441.6642.0241.6641.79730,132
1/27/201441.8442.0541.6541.65646,720
1/24/201442.0042.1541.7441.83717,211
1/23/201441.9642.1741.8242.16622,173
1/22/201441.8242.1941.8242.11519,845
1/21/201441.1141.9341.1141.86710,177
1/17/201441.6841.6841.2341.53931,950
1/16/201441.2641.5441.2041.51777,175
1/15/201441.6041.6041.1841.28633,395
1/14/201441.6541.9141.3441.51450,089
1/13/201441.9442.0741.5341.59530,669
1/10/201441.6842.4141.6241.99941,397
1/9/201441.8041.8341.4741.60698,170
1/8/201441.7041.8641.4541.70726,941
Trading Center