American Water Works Co Inc $49.25

up +0.43


19/9/2014 04:00 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
9/29/201023.0923.3723.0123.061,908,115
9/28/201023.4823.4822.9423.271,268,327
9/27/201023.3923.5223.1523.33686,599
9/24/201023.3923.4923.1623.49630,191
9/23/201022.9723.2822.8423.04680,860
9/22/201022.9823.3922.9723.241,024,674
9/21/201023.2423.2923.0223.061,455,757
9/20/201023.2023.3122.9723.19978,398
9/17/201022.7123.1722.5923.141,561,443
9/16/201022.8922.9122.6422.73694,646
9/15/201022.7722.8622.5422.85558,595
9/14/201022.7722.9122.6522.78821,897
9/13/201022.5922.8022.5022.77791,676
9/10/201022.6322.6422.4822.611,360,505
9/9/201022.5822.7922.4422.56793,041
9/8/201022.1622.7322.1622.50878,316
9/7/201023.1323.2022.8322.88773,686
9/3/201023.4423.4423.1223.34657,451
9/2/201023.1423.2922.9523.26936,670
9/1/201022.9023.0722.7623.04900,614
8/31/201022.6122.6722.3222.581,271,500
8/30/201022.7822.8622.5822.601,360,100
8/27/201022.8322.8922.3922.741,043,700
8/26/201022.7422.8822.4022.691,380,600
8/25/201021.9422.8121.8522.662,594,500
8/24/201021.7222.1221.7221.951,120,400
8/23/201022.2322.4921.9722.00521,400
8/20/201022.0822.1221.8522.08822,600
8/19/201022.3622.3621.8922.091,236,500
8/18/201022.3222.5122.0522.271,479,700
8/17/201022.2522.5922.0522.332,856,600
8/16/201022.3922.4022.0422.101,164,500
8/13/201022.4922.8322.3822.661,088,700
8/12/201022.5422.7822.3722.481,392,400
8/11/201022.6922.8522.4122.721,723,000
8/10/201022.3822.9522.3322.821,860,800
8/9/201022.7122.8822.5722.60627,800
8/6/201022.4022.7022.4022.561,106,200
8/5/201022.0723.0022.0622.622,888,200
8/4/201021.4521.7221.4421.58606,200
8/3/201021.7621.7621.4821.56755,300
8/2/201021.6721.8021.4421.80971,100
7/30/201021.0021.4320.9721.38830,000
7/29/201021.7021.7821.0321.25944,000
7/28/201021.8921.9621.4521.55560,900
7/27/201021.7521.9421.7421.84740,500
7/26/201021.5221.7521.3121.72630,000
7/23/201021.4221.4821.1121.34692,100
7/22/201021.1721.5021.1521.38882,100
7/21/201021.6121.6120.8220.99995,600
7/20/201020.8521.4920.8421.46890,300
7/19/201021.0021.1920.9321.06462,200
7/16/201021.3421.4020.7720.84728,100
7/15/201021.2921.4321.0821.36739,900
7/14/201020.9921.3620.9721.28808,000
7/13/201021.2521.2720.9121.121,067,600
7/12/201021.2721.3320.9921.06478,600
7/9/201021.1321.2721.1221.23807,700
7/8/201021.1221.2120.9921.21943,500
7/7/201020.3421.1020.3421.081,032,900
7/6/201020.2720.4020.0420.291,144,100
7/2/201020.1120.2619.9220.03884,700
7/1/201020.6520.6520.0020.001,572,100
6/30/201020.6820.9420.5120.60903,700
6/29/201021.0321.0320.6420.76979,800
6/28/201021.0221.3120.9121.18639,700
6/25/201020.7521.1020.5721.025,651,300
6/24/201020.9721.2820.7820.801,035,200
6/23/201021.0721.1720.8120.971,623,700
6/22/201021.3721.5521.0921.101,145,600
6/21/201021.8121.8121.3521.451,069,000
6/18/201021.0121.7420.9421.743,595,300
6/17/201020.9621.1320.7721.09838,400
6/16/201020.6920.9820.5820.89842,800
6/15/201020.8020.9320.6920.861,186,300
6/14/201020.1520.8420.1520.662,412,700
6/11/201019.9620.1519.9520.101,292,000
6/10/201020.3320.4519.9220.011,738,400
6/9/201020.2520.2820.0120.101,084,600
6/8/201020.0720.2119.8320.211,508,400
6/7/201020.0220.2119.9019.92906,600
6/4/201020.0720.1319.7819.921,060,400
6/3/201020.3820.4620.1520.41706,700
6/2/201020.1420.2620.0020.22717,300
6/1/201020.3120.3920.0020.02645,100
5/28/201020.3320.5720.1020.34743,100
5/27/201020.3020.3420.1020.28532,300
5/26/201020.1020.3019.9120.00988,400
5/25/201019.7020.0619.4120.011,388,700
5/24/201020.0820.4819.9720.05745,200
5/21/201019.8320.0919.7220.091,334,000
5/20/201020.4520.5419.9219.951,575,000
5/19/201020.8320.9720.3220.651,438,600
5/18/201021.3321.6120.8620.921,032,400
5/17/201021.4421.6521.1021.29777,000
5/14/201021.5021.5021.0821.38905,000
5/13/201021.5822.1321.5821.751,792,600
5/12/201021.6221.8521.5021.701,403,200
5/11/201021.7221.9821.5721.65939,800
5/10/201021.2821.9421.2521.932,215,400
Trading Center