American Water Works Co Inc $50.20

down -0.18


28/8/2014 04:00 PM  |  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
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
9/19/201340.8641.1940.5940.61741,736
9/18/201339.4940.9039.3440.821,240,298
9/17/201339.1939.5539.0639.48980,578
9/16/201339.3039.6039.0539.132,511,491
9/13/201339.3039.4039.1539.29901,477
9/12/201339.9239.9339.0539.251,277,849
9/11/201339.8539.9339.4839.54632,470
9/10/201339.5339.9539.4839.95836,657
9/9/201339.3739.5039.1539.43714,252
9/6/201339.3839.5039.2739.281,527,979
9/5/201339.6939.8639.2839.33944,215
9/4/201340.2940.3439.1839.762,183,312
9/3/201340.7941.1040.2740.29523,691
8/30/201341.0541.2240.4640.74687,397
8/29/201341.5241.6340.8540.92694,955
8/28/201341.5041.9741.3841.67590,194
8/27/201341.2041.7141.1141.59541,660
8/26/201341.8541.8541.4941.52407,948
8/23/201341.6341.9641.4141.88440,348
8/22/201341.0241.8440.8241.63673,549
8/21/201340.7640.9540.2440.76610,406
8/20/201340.6941.2040.5640.77558,286
8/19/201341.0441.1240.6940.71728,861
8/16/201341.0141.1240.8041.04545,253
8/15/201341.7541.8141.0741.15700,512
8/14/201342.6842.7742.0142.051,011,526
8/13/201342.8543.0542.6242.62900,529
8/12/201343.1443.2342.6942.77862,536
8/9/201342.5743.2242.5743.17871,500
8/8/201342.4942.8442.1142.52847,943
8/7/201342.3042.6642.2642.48953,080
8/6/201342.6942.8842.3242.37791,886
8/5/201343.1543.1542.6942.74742,808
8/2/201343.3743.4842.7243.13547,495
8/1/201343.0143.4442.9943.29661,991
7/31/201342.7542.9742.5442.68610,265
7/30/201343.1543.2442.6242.67748,740
7/29/201343.1243.2542.9743.05466,094
7/26/201343.1343.2442.6043.08327,490
7/25/201342.6442.9842.4942.98475,345
7/24/201343.7143.7142.6542.82661,877
7/23/201343.1943.7242.9543.50625,539
7/22/201342.5543.2242.5143.11676,045
7/19/201342.2242.7842.1042.60524,118
7/18/201342.1042.4141.9042.32838,892
7/17/201342.5542.6442.0742.11503,118
7/16/201342.7442.9042.2542.32813,613
7/15/201342.0342.8241.9142.79701,807
7/12/201341.7842.0641.3541.96686,717
7/11/201342.1142.3041.4641.87776,836
7/10/201341.4641.7841.3341.75638,056
7/9/201341.3341.5240.8341.46619,172
7/8/201340.4741.2440.3141.01696,012
7/5/201340.5140.8740.0040.29468,801
7/3/201339.8940.4739.6440.46934,379
7/2/201339.8640.1039.5439.901,530,850
7/1/201341.2941.4939.7939.981,273,407
6/28/201340.5241.7040.3841.231,530,875
6/27/201340.4840.7540.4340.46646,442
6/26/201340.3340.6140.2440.26486,967
6/25/201339.6840.3339.6340.13847,265
6/24/201339.0039.6438.9139.40777,649
6/21/201339.6739.8538.9539.451,268,766
Trading Center