American Water Works Co Inc $48.19

up +0.42


1/8/2014 10:54 AM  |  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
10/22/200919.7419.9819.7419.90508,500
10/21/200919.7920.0419.7419.78696,800
10/20/200919.8419.9619.7519.87935,100
10/19/200920.0220.0519.6919.91685,500
10/16/200919.6620.0019.6619.95299,900
10/15/200919.8219.9619.6319.76956,400
10/14/200920.1120.1419.7819.82833,200
10/13/200920.1320.1719.9720.05612,900
10/12/200919.9020.1019.7820.10695,600
10/9/200919.6719.7919.5919.79452,900
10/8/200919.6919.7219.5419.68645,100
10/7/200919.4519.6919.4319.58679,200
10/6/200919.6019.6719.4319.50589,200
10/5/200919.4719.5919.3819.451,086,400
10/2/200919.7319.7319.1119.531,489,500
10/1/200919.9919.9919.6819.77616,900
9/30/200920.1320.1919.7019.941,064,600
9/29/200920.2320.2319.9720.19426,100
9/28/200919.8320.2419.7720.17521,800
9/25/200919.7219.8719.6219.74500,400
9/24/200920.0120.1519.7519.83595,800
9/23/200920.1420.2020.0020.10636,300
9/22/200920.3120.3119.8420.07540,200
9/21/200920.1020.3820.0020.21779,600
9/18/200920.4620.4620.2220.25969,000
9/17/200920.2720.5020.2320.48732,700
9/16/200920.2020.4620.0020.43875,200
9/15/200919.9720.1819.8720.17789,400
9/14/200919.8019.9819.7619.90425,300
9/11/200920.0320.0319.7219.82627,000
9/10/200919.9320.0019.7719.94671,700
9/9/200919.8919.9519.7219.90858,000
9/8/200919.8319.9919.7119.99767,400
9/4/200919.8019.9519.6419.81637,100
9/3/200920.1020.1019.5819.78855,200
9/2/200919.9420.0719.5119.89830,400
9/1/200920.0020.2719.7319.961,465,600
8/31/200920.2120.2419.9120.101,021,200
8/28/200920.5020.5020.0020.211,283,700
8/27/200920.3020.3720.0520.36989,400
8/26/200920.1620.4920.1020.471,369,400
8/25/200919.9020.3819.8420.241,920,100
8/24/200920.1820.2019.8819.981,421,200
8/21/200920.1820.3019.8520.091,416,300
8/20/200919.7320.1119.6820.072,187,400
8/19/200919.1719.9219.1719.862,799,400
8/18/200919.1919.4519.1419.393,215,600
8/17/200919.0319.2519.0019.253,836,000
8/14/200919.1819.2919.0519.1416,448,600
8/13/200919.3919.4018.7519.343,541,200
8/12/200918.8419.7518.7019.532,568,700
8/11/200920.4520.5020.0020.22490,200
8/10/200919.8820.4519.8820.38725,200
8/7/200919.9620.1619.8920.13420,100
8/6/200920.2720.3219.4919.80644,300
8/5/200920.1120.1819.4420.00620,200
8/4/200919.8620.2419.6719.99604,200
8/3/200919.7519.9419.5319.94598,300
Trading Center