$84.10 -0.41 (%) American Water Works Co Inc - New York Stock Exchange, Inc.

Jul. 1, 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
2/9/201664.1466.0164.1465.721,752,519
2/8/201663.7264.3363.2564.291,005,668
2/5/201663.6163.9763.1663.721,306,371
2/4/201665.3165.3463.7163.931,964,240
2/3/201665.8366.4665.5065.881,164,723
2/2/201665.1365.5364.2165.361,031,731
2/1/201664.6965.6364.6965.031,292,607
1/29/201664.0165.0463.6164.911,391,627
1/28/201662.7563.9362.4763.45869,582
1/27/201662.3562.9161.9662.44874,944
1/26/201661.7462.5161.5162.35999,899
1/25/201662.7662.9561.3161.441,056,032
1/22/201660.7562.9560.3662.441,272,756
1/21/201660.6960.8960.0360.251,275,596
1/20/201661.0161.3059.4160.621,885,065
1/19/201660.6161.3660.4761.011,087,238
1/15/201660.4660.8159.0160.48968,802
1/14/201660.0361.2459.9960.88946,676
1/13/201660.5160.7059.8660.09782,694
1/12/201660.4160.5159.2560.19915,443
1/11/201660.0860.5659.7860.25731,139
1/8/201659.6360.2859.5259.67689,910
1/7/201659.1759.7058.9059.441,016,676
1/6/201659.6660.3259.4759.89824,665
1/5/201660.3560.4659.3860.151,317,732
1/4/201659.6860.5959.6860.321,518,480
12/31/201560.3860.5359.5859.75538,486
12/30/201560.8460.9560.3260.45476,597
12/29/201560.7561.2060.5760.60724,772
12/28/201559.7260.6559.7060.61908,813
12/24/201559.4260.0859.4259.83383,263
12/23/201559.2459.7559.1659.57782,229
12/22/201558.5859.1257.9759.031,020,327
12/21/201559.6159.6258.0658.271,135,233
12/18/201559.1759.9558.2459.552,238,928
12/17/201558.8259.7858.6259.291,886,103
12/16/201557.5358.9257.5358.791,195,560
12/15/201556.7457.4856.7457.191,127,198
12/14/201556.7057.1356.4956.721,171,415
12/11/201556.7457.1756.4056.72751,786
12/10/201558.0258.0656.6356.771,043,843
12/9/201557.9658.7657.8657.91917,907
12/8/201558.0358.7057.8858.45962,944
12/7/201557.7558.4157.5958.40783,051
12/4/201557.4458.0457.4258.01703,000
12/3/201557.2357.4656.9657.41688,276
12/2/201557.6457.8756.9657.15659,971
12/1/201557.7358.4457.3857.87942,425
11/30/201557.9758.4057.5057.761,444,794
11/27/201557.1658.0557.1358.05557,005
11/25/201556.9857.1856.7457.02617,628
11/24/201557.1657.3656.5056.881,067,678
11/23/201557.5057.8757.3457.47622,956
11/20/201557.3157.9057.2157.40456,720
11/19/201557.0857.4957.0257.27519,653
11/18/201556.1457.1256.0057.06579,833
11/17/201556.7656.9255.9956.05644,505
11/16/201556.0056.8555.7756.83470,568
11/13/201556.3756.8355.9456.01449,953
11/12/201556.7557.5456.3456.47478,974
11/11/201556.6657.1756.5356.89555,995
11/10/201555.7256.6655.5956.63636,768
11/9/201555.3355.8955.1655.79907,802
11/6/201557.9358.2255.1355.441,154,146
11/5/201558.0458.3857.2858.19966,052
11/4/201557.7157.9857.3557.981,076,505
11/3/201557.2357.9856.9257.731,000,108
11/2/201557.5857.9156.9657.31697,507
10/30/201557.1957.8957.0157.36737,214
10/29/201557.3757.7356.3457.081,025,406
10/28/201557.9658.4057.0457.73719,080
10/27/201558.0958.2957.7857.93692,497
10/26/201557.7558.2757.5258.20492,875
10/23/201558.4658.5157.4557.63829,858
10/22/201558.0858.7158.0858.461,043,235
10/21/201558.8459.0757.8857.941,190,512
10/20/201558.7859.2058.5858.60820,002
10/19/201558.3658.9758.3058.951,093,879
10/16/201558.2558.6357.9358.38951,621
10/15/201556.2858.2156.0358.211,159,809
10/14/201557.6758.1556.9757.141,206,801
10/13/201557.3357.7757.1857.691,022,452
10/12/201556.9457.7756.8357.45640,573
10/9/201556.8257.1256.5156.87964,111
10/8/201555.3756.8455.1456.841,143,515
10/7/201555.7455.8655.1955.35778,553
10/6/201556.0856.1455.5655.62625,585
10/5/201555.6956.2255.5556.071,180,322
10/2/201555.3355.6754.6855.631,191,999
10/1/201555.0255.3154.6255.27925,812
9/30/201554.5555.1054.3855.081,109,502
9/29/201553.8754.2753.6754.19874,913
9/28/201554.8654.9953.9954.09963,341
9/25/201554.5055.6354.3854.891,542,873
9/24/201553.6454.6853.5854.37793,467
9/23/201553.5254.1453.4453.90909,012
9/22/201553.3053.7153.2053.58786,365
9/21/201553.6054.0753.5453.68699,351
9/18/201552.9553.9552.8053.501,000,560
9/17/201552.7753.7752.7553.32911,474
Trading Center