$52.36 -0.59 (%) American Water Works Co Inc - NYSE

Dec. 19, 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
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
1/14/201023.1223.1522.8822.981,173,600
1/13/201023.0823.3223.0023.22703,500
1/12/201023.2523.2523.0023.121,117,400
1/11/201023.0123.7722.9423.232,313,400
1/8/201023.1023.1822.8223.001,359,000
1/7/201023.1223.1522.9023.051,353,100
1/6/201022.8923.1522.8323.002,089,300
1/5/201022.6722.9122.5822.881,843,500
1/4/201022.4122.8622.4122.652,176,000
12/31/200922.7122.7722.3722.41787,600
12/30/200922.5422.6822.4522.55716,600
12/29/200922.4922.5922.4422.47649,500
12/28/200922.4022.4722.2222.34449,900
12/24/200922.3822.5022.2522.40202,100
12/23/200922.1922.3522.0122.25770,300
12/22/200922.7622.8122.1322.211,718,800
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center