$82.58 +0.52 (%) American Water Works Co Inc - New York Stock Exchange, Inc.

Jul. 29, 2016 | 04:00 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
3/15/201233.9134.2833.7333.94665,871
3/14/201234.3034.4033.8133.99603,371
3/13/201234.2534.4034.0234.39783,076
3/12/201234.0534.2533.9534.10886,325
3/9/201233.8134.0233.6734.02599,963
3/8/201234.0134.0533.6933.86802,473
3/7/201233.5834.0033.3233.93964,512
3/6/201233.9134.0033.4033.56916,043
3/5/201233.8534.1533.5534.07879,396
3/2/201233.2534.0133.1333.881,362,445
3/1/201234.4334.4533.9334.191,221,892
2/29/201233.7634.3433.5034.283,401,187
2/28/201234.1834.2033.6133.731,320,173
2/27/201233.7134.3933.6733.901,119,853
2/24/201234.0234.1533.5733.921,087,339
2/23/201233.6134.2533.4234.12716,087
2/22/201233.5533.8133.4233.66596,570
2/21/201233.8233.9133.4533.50770,292
2/17/201234.2734.4733.8033.82933,343
2/16/201233.6534.1533.6334.10643,215
2/15/201234.0034.2333.4033.671,222,249
2/14/201233.9734.0533.6933.98771,786
2/13/201234.0734.3933.9233.95839,387
2/10/201234.2334.3233.8033.99620,269
2/9/201234.4834.4934.1534.28836,170
2/8/201234.4234.6734.2434.47927,639
2/7/201233.6434.3733.5134.29788,533
2/6/201233.8433.9833.6033.87513,965
2/3/201233.9034.0033.6933.91677,010
2/2/201233.7533.8933.3733.711,265,046
2/1/201233.7333.9933.3833.681,170,567
1/31/201233.8533.9433.4333.731,071,683
1/30/201233.1733.5732.9233.57995,694
1/27/201233.4533.5333.2033.471,026,568
1/26/201233.0933.4933.0233.401,582,348
1/25/201232.6932.9132.3132.90623,609
1/24/201232.7432.7432.2132.66663,231
1/23/201232.9633.1332.4232.90732,531
1/20/201232.8533.1532.6032.89970,839
1/19/201232.5032.9832.1032.931,150,570
1/18/201232.4832.4831.8432.44927,109
1/17/201232.2032.3932.0332.37875,601
1/13/201231.7932.0431.5431.93614,131
1/12/201231.8031.9731.5031.95818,656
1/11/201231.6632.1731.6631.74829,994
1/10/201231.8931.9931.3831.39907,157
1/9/201231.9031.9331.5131.82778,235
1/6/201231.7631.9631.5531.90882,753
1/5/201231.4431.7131.2531.69792,317
1/4/201231.4831.6331.2731.381,226,624
1/3/201232.0532.1931.3431.49983,942
12/30/201132.2732.4031.8631.86439,137
12/29/201131.8932.2431.8932.18880,280
12/28/201132.5032.6331.8231.86934,013
12/27/201132.1432.7832.0932.55694,051
12/23/201131.8932.1931.8232.09658,572
12/22/201131.8931.8931.5331.831,047,432
12/21/201131.5031.8631.3531.80877,617
12/20/201131.2731.6031.2731.411,031,779
12/19/201131.2531.5030.9230.96979,323
12/16/201130.9331.4230.8731.262,760,080
12/15/201130.4431.1330.3430.92925,869
12/14/201130.9431.0230.3530.371,106,269
12/13/201131.2131.3830.8730.951,062,923
12/12/201130.9931.2230.8031.02944,003
12/9/201131.1031.1830.7831.08861,692
12/8/201130.9331.3730.8630.981,115,148
12/7/201131.5431.5430.9931.08867,995
12/6/201131.6831.7531.4231.65659,490
12/5/201131.7331.8031.4331.631,002,735
12/2/201131.6331.7231.2431.39820,524
12/1/201131.1331.6231.0331.40795,296
11/30/201131.1831.3230.6531.071,565,255
11/29/201130.0630.7330.0630.67839,484
11/28/201130.3430.3529.8329.93856,967
11/25/201129.7630.0329.6329.82220,989
11/23/201130.0430.2029.8329.831,037,787
11/22/201130.4430.4730.1630.23741,923
11/21/201130.2630.5930.1030.401,362,548
11/18/201130.5530.6630.3730.451,124,861
11/17/201130.4330.6130.1330.36978,059
11/16/201130.7430.8530.4330.56653,714
11/15/201130.9931.1230.6531.06691,686
11/14/201131.1631.1630.8730.93536,938
11/11/201131.2631.4931.0931.16753,414
11/10/201131.0431.2530.8131.19915,597
11/9/201130.8231.0630.5630.821,898,269
11/8/201131.1331.2030.8631.16938,693
11/7/201130.7631.2030.7531.191,034,914
11/4/201130.8530.9830.4330.59836,062
11/3/201130.4231.0330.1931.00978,337
11/2/201130.4230.4930.0030.101,138,352
11/1/201129.8830.3329.7429.801,156,848
10/31/201130.2030.7930.0630.531,232,372
10/28/201130.1830.5430.1030.43846,929
10/27/201130.2930.5929.6729.942,103,466
10/26/201130.2430.3229.5929.671,912,135
10/25/201130.7430.8029.8429.901,119,761
10/24/201130.5230.9730.4030.93859,532
10/21/201130.7930.9030.3830.511,285,420
Trading Center