$52.95 +0.51 (%) American Water Works Co Inc - NYSE

Nov. 28, 2014 | 11:55 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AWK historical data

Date Open High Low Close Volume
2/12/201442.7543.0842.5542.90576,432
2/11/201442.2742.7542.2042.711,009,673
2/10/201442.3542.4541.9142.34557,621
2/7/201441.8642.3141.7742.28636,779
2/6/201441.1941.8041.0741.70591,497
2/5/201441.6741.7541.1641.16976,865
2/4/201442.4942.4941.6141.761,303,311
2/3/201442.5042.9741.9842.311,134,714
1/31/201442.2342.6842.0742.571,076,437
1/30/201442.0042.5641.7542.50942,654
1/29/201441.6742.0141.6641.96841,274
1/28/201441.6642.0241.6641.79730,132
1/27/201441.8442.0541.6541.65646,720
1/24/201442.0042.1541.7441.83717,211
1/23/201441.9642.1741.8242.16622,173
1/22/201441.8242.1941.8242.11519,845
1/21/201441.1141.9341.1141.86710,177
1/17/201441.6841.6841.2341.53931,950
1/16/201441.2641.5441.2041.51777,175
1/15/201441.6041.6041.1841.28633,395
1/14/201441.6541.9141.3441.51450,089
1/13/201441.9442.0741.5341.59530,669
1/10/201441.6842.4141.6241.99941,397
1/9/201441.8041.8341.4741.60698,170
1/8/201441.7041.8641.4541.70726,941
1/7/201441.3841.7541.3741.71769,919
1/6/201441.4841.6141.2441.30670,421
1/3/201441.5441.6441.1641.46819,620
1/2/201442.0142.0941.5041.58788,839
12/31/201342.2742.3042.0542.26497,109
12/30/201342.1142.4342.0642.21459,788
12/27/201342.0742.3741.9342.04467,710
12/26/201342.1942.2441.9242.01378,269
12/24/201341.9142.3641.9042.04291,764
12/23/201342.0042.1741.7141.76609,165
12/20/201342.0242.2641.6041.801,473,267
12/19/201341.8942.2641.5341.84685,828
12/18/201341.5742.4141.3742.041,349,421
12/17/201340.9241.6940.8241.451,121,456
12/16/201341.1341.2640.9140.96729,589
12/13/201340.8440.9440.4540.80895,691
12/12/201340.3840.8440.3840.75747,644
12/11/201340.9741.1440.3540.36950,815
12/10/201341.1241.1840.7740.931,308,801
12/9/201341.2441.4040.8541.10956,777
12/6/201341.4841.7741.1441.261,393,697
12/5/201341.5541.6441.0341.051,240,280
12/4/201341.5641.7141.1541.62940,993
12/3/201341.8142.1041.3741.67904,339
12/2/201342.3942.5841.9241.96492,029
11/29/201342.2342.7542.2342.35309,145
11/27/201342.1142.3941.8342.25554,486
11/26/201342.2542.2541.7741.98661,951
11/25/201342.2742.4642.1042.20500,924
11/22/201342.1242.3541.7242.21804,794
11/21/201342.1942.4141.9041.99816,351
11/20/201342.6042.9042.0542.06448,196
11/19/201343.0043.1842.4542.59498,804
11/18/201343.3443.3642.9243.10418,336
11/15/201342.8243.3242.8243.18579,731
11/14/201342.5442.8942.5442.87558,574
11/13/201342.2142.5442.0642.41676,789
11/12/201342.8942.8942.4242.67752,628
11/11/201342.7543.3042.5043.05405,142
11/8/201343.2043.2042.1742.75597,635
11/7/201343.5744.4943.0943.34729,179
11/6/201343.4443.5443.1743.49708,482
11/5/201342.9445.0942.9343.26752,064
11/4/201342.7543.1042.6143.01369,564
11/1/201343.0043.1542.5642.76432,862
10/31/201342.7542.9542.3442.87830,202
10/30/201342.8043.0642.5742.82539,991
10/29/201342.5742.8142.4742.74402,300
10/28/201342.5642.7242.2342.52470,717
10/25/201342.1342.6041.8942.56561,724
10/24/201342.4242.5941.9642.02598,225
10/23/201342.1242.6042.0742.40595,947
10/22/201342.3442.8742.0142.311,020,220
10/21/201341.7842.1041.7042.07570,234
10/18/201341.9542.0041.6441.73679,418
10/17/201340.8041.7940.5841.79826,468
10/16/201340.6241.0240.5040.85881,055
10/15/201340.9941.0040.4540.47692,226
10/14/201341.3041.3940.4741.01381,482
10/11/201341.2741.4341.0741.39472,953
10/10/201340.6041.4140.5141.28762,431
10/9/201340.0740.7840.0540.51784,566
10/8/201340.3840.6740.0940.09738,921
10/7/201340.4040.6240.1840.18385,431
10/4/201340.8040.8840.5140.58476,850
10/3/201341.2841.4140.7040.75796,248
10/2/201341.2541.5441.0041.53663,768
10/1/201340.9741.6640.9741.431,342,446
9/30/201340.5141.3040.5141.28925,441
9/27/201340.9541.1140.7440.88481,451
9/26/201340.8841.2940.8341.12643,562
9/25/201340.7740.9340.4840.74691,664
9/24/201340.4440.8940.3940.79688,767
9/23/201339.6840.4539.6540.391,429,152
9/20/201340.5640.9339.8539.882,052,725
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center