$72.13 -0.53 (%) American Water Works Co Inc - New York Stock Exchange, Inc.

Dec. 8, 2016 | 12:20 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AWK historical data

Date Open High Low Close Volume
12/18/201237.8238.1637.5837.75922,745
12/17/201237.5538.0737.3138.021,106,265
12/14/201237.6937.8337.3637.45723,134
12/13/201238.1338.1637.6237.78781,815
12/12/201238.1138.5037.9438.17974,371
12/11/201238.1738.2437.6537.92728,564
12/10/201237.8738.1937.7138.07639,824
12/7/201237.7237.8937.4637.76543,954
12/6/201238.0038.0037.3337.62916,706
12/5/201237.8837.9737.2437.921,062,819
12/4/201238.0938.1537.8237.97621,351
12/3/201237.7838.1737.7837.96659,368
11/30/201238.1438.2637.8538.171,047,826
11/29/201237.7738.1337.5737.99637,989
11/28/201237.3237.9137.1237.79699,048
11/27/201237.2937.7037.0837.55750,997
11/26/201236.9737.5036.9737.40953,612
11/23/201237.2137.5036.8837.14382,235
11/21/201237.3937.5036.9337.27791,688
11/20/201236.8637.3136.8637.28859,777
11/19/201237.4537.4636.8836.99712,618
11/16/201236.6537.2536.5137.031,305,948
11/15/201236.5936.7636.4336.631,768,699
11/14/201236.4836.7035.9536.511,169,794
11/13/201236.2437.0336.2236.70566,949
11/12/201236.6236.7536.2036.52545,303
11/9/201236.3736.7536.2336.55632,077
11/8/201236.4437.2536.2236.50642,014
11/7/201237.2037.2036.4036.551,086,956
11/6/201236.5337.3436.3137.25677,836
11/5/201236.4036.7536.0536.50410,725
11/2/201236.8236.8736.4336.50554,065
11/1/201236.8036.9336.2636.59683,672
10/31/201236.5036.8836.2936.74801,783
10/26/201236.7036.8036.4836.66463,144
10/25/201236.8736.9436.5536.76568,230
10/24/201236.4736.9236.1836.73626,826
10/23/201236.8536.9736.3736.501,080,707
10/22/201237.3537.4536.9937.001,139,355
10/19/201237.1537.4137.0037.28868,972
10/18/201237.2937.4337.0637.27616,036
10/17/201236.4737.3836.3237.30734,574
10/16/201236.3736.4536.0036.31929,414
10/15/201236.3836.3936.0736.20714,210
10/12/201236.5836.7736.1836.32776,926
10/11/201237.0237.0236.5436.66617,730
10/10/201236.6537.0436.5136.79532,651
10/9/201237.2337.3036.5236.75532,803
10/8/201237.1137.1936.9637.16302,899
10/5/201237.2837.4137.0637.24361,435
10/4/201237.0637.3036.8637.18609,443
10/3/201236.8537.0936.6936.98561,906
10/2/201236.9337.1836.5636.82669,594
10/1/201236.9837.1436.5236.70628,856
9/28/201236.8337.1036.6837.06643,776
9/27/201236.7736.9236.4436.90664,793
9/26/201237.0437.1736.6836.80698,169
9/25/201237.2737.5036.9237.00738,852
9/24/201236.7037.4036.7037.29759,228
9/21/201236.7837.1536.7036.81832,201
9/20/201236.7936.9436.5136.711,240,793
9/19/201236.2536.5436.1336.37789,196
9/18/201235.5036.1535.5036.111,048,009
9/17/201235.8536.0935.5535.641,253,902
9/14/201237.1537.1535.8135.862,250,435
9/13/201237.4037.4037.0037.191,205,609
9/12/201237.8637.8637.1637.28733,535
9/11/201237.2737.4537.1637.39681,145
9/10/201237.4037.5037.1737.31858,793
9/7/201237.6937.7437.1337.281,205,626
9/6/201237.1237.6837.0737.68896,813
9/5/201237.2537.3236.7236.93881,806
9/4/201236.9537.5336.8237.38772,719
8/31/201237.1037.2236.8236.87819,595
8/30/201237.3037.3936.9536.99581,384
8/29/201237.4737.6337.2737.36521,791
8/28/201237.4537.6037.2737.47432,010
8/27/201237.3937.5637.2537.40369,124
8/24/201237.2037.4937.1437.39498,577
8/23/201237.3037.3136.9737.22812,264
8/22/201237.1137.4237.0237.32810,493
8/21/201237.5537.7837.2237.24946,709
8/20/201237.7637.9037.1537.501,065,859
8/17/201238.0438.0937.7037.78757,388
8/16/201238.3538.4937.8338.031,185,650
8/15/201238.2038.3938.1638.35792,046
8/14/201237.8538.2237.8538.11750,217
8/13/201237.8937.9937.6237.92562,884
8/10/201237.9838.0037.6937.79929,013
8/9/201237.3037.9937.2737.871,110,851
8/8/201237.7537.8336.9037.211,506,095
8/7/201238.3438.4937.8737.89839,777
8/6/201237.9138.3937.7138.16932,093
8/3/201237.5239.3836.4637.621,175,002
8/2/201236.3136.4435.9536.25757,662
8/1/201236.3637.0036.1636.25942,794
7/31/201236.6336.7436.2236.25772,375
7/30/201236.6036.9636.4936.71546,143
7/27/201236.1636.7336.0036.631,139,484
7/26/201235.9036.1135.5035.92652,227
Trading Center