$52.28 +0.12 (%) American Water Works Co Inc - NYSE

Nov. 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
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
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
Trading Center