$50.98 +0.24 (%) American Water Works Co Inc - NYSE

Oct. 21, 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
6/9/201020.2520.2820.0120.101,084,600
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
5/7/201021.4321.7420.5020.712,138,300
5/6/201021.9222.0820.8421.402,127,600
5/5/201022.0222.0421.6522.011,839,200
5/4/201021.8022.0321.5522.001,794,900
5/3/201021.8222.0021.6621.94786,400
4/30/201021.6321.9521.6121.78843,500
4/29/201021.2921.7221.2121.69839,200
4/28/201021.0321.3320.7521.241,190,300
4/27/201021.0321.3420.8320.831,633,100
4/26/201021.3221.4921.0621.061,017,500
4/23/201021.6121.6121.2721.36781,700
4/22/201021.6121.6121.2621.43561,100
4/21/201021.4921.6921.4221.64651,200
4/20/201021.1321.4921.1321.45682,400
4/19/201021.4621.5321.0721.22696,900
4/16/201021.3421.5121.0421.47937,300
4/15/201021.4021.6021.3221.43744,500
4/14/201021.5921.6221.1621.441,177,700
4/13/201021.5821.5821.3521.48595,000
4/12/201021.6021.6821.3721.55566,700
4/9/201021.4621.6621.2521.62994,500
4/8/201021.6121.7520.9421.351,797,900
4/7/201022.0622.0621.6621.71954,700
4/6/201022.1522.2222.0022.14823,300
4/5/201021.9022.1621.8422.15688,000
4/1/201021.7922.0021.7521.811,197,300
3/31/201021.4021.8021.2721.76964,300
3/30/201021.4921.5721.0821.371,025,400
3/29/201021.2821.4521.1421.43506,300
3/26/201021.6021.6121.1221.251,035,800
3/25/201021.7421.8121.3621.511,274,200
3/24/201021.5921.7821.5021.701,263,700
3/23/201021.1921.6720.9621.611,645,600
3/22/201021.1421.1920.8921.11841,600
3/19/201021.2321.4020.9521.251,321,400
3/18/201021.2121.5021.1821.40732,500
3/17/201021.1721.3320.9821.27905,800
3/16/201021.1921.2520.9221.071,044,300
3/15/201021.0321.3120.9821.101,568,700
3/12/201021.1421.1420.8920.961,969,900
3/11/201020.9921.0920.9521.021,320,100
3/10/201021.2021.2020.9921.07840,700
3/9/201021.3721.3721.0021.22935,900
3/8/201021.4721.4721.1721.35877,700
3/5/201021.2521.4621.1221.41929,200
3/4/201020.9121.3420.9121.251,550,800
3/3/201020.7521.0720.7520.923,049,200
3/2/201021.0721.0720.3920.754,386,100
3/1/201022.3922.3920.7221.085,562,500
2/26/201022.2822.3622.0922.261,079,700
2/25/201022.1322.3421.8422.311,211,600
2/24/201022.4822.5622.1222.26639,400
2/23/201022.7122.7722.3222.45916,000
2/22/201022.9823.0022.6522.69431,200
2/19/201022.5522.9922.4522.881,019,300
2/18/201022.2622.5322.1622.51751,700
2/17/201022.2122.4122.0822.211,092,600
2/16/201022.1922.2021.9922.12759,800
2/12/201021.7422.1621.5522.16906,500
2/11/201021.6021.9321.4021.821,096,900
2/10/201021.3821.6021.2021.57681,800
2/9/201021.7021.9021.3721.40811,200
2/8/201021.6721.8821.5321.61668,900
2/5/201021.8421.9221.3421.68836,100
2/4/201022.1122.3021.7521.751,156,300
2/3/201022.1022.3621.7722.36933,200
2/2/201022.2222.4022.0322.10816,100
2/1/201021.8922.1821.8322.14878,200
1/29/201021.6722.0221.5721.801,422,900
1/28/201022.0222.1021.6021.661,195,100
1/27/201022.0022.2021.7522.021,078,000
1/26/201021.8522.1821.3922.02659,900
1/25/201022.2322.3721.9622.151,004,700
1/22/201022.1722.1821.6422.061,491,300
1/21/201022.4722.6222.0922.111,280,300
1/20/201022.5922.6022.2122.451,438,700
1/19/201022.6922.8122.5022.50779,400
1/15/201023.0623.0622.4222.60996,600
Trading Center