$74.80 -1.47 (%) American Water Works Co Inc - New York Stock Exchange, Inc.

Aug. 26, 2016 | 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
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
9/16/201552.4952.9552.4752.84568,849
9/15/201552.3652.6152.0952.48467,424
9/14/201552.0052.4351.8852.24967,393
9/11/201550.8951.9850.7451.96662,868
9/10/201551.3251.6750.9551.11994,761
9/9/201551.9852.0151.1451.21983,355
9/8/201551.5852.0451.4151.69889,253
9/4/201551.6751.8650.9151.111,210,163
9/3/201551.4652.4251.4452.211,256,322
9/2/201551.5851.7550.8851.411,064,203
9/1/201551.7651.9350.8251.06895,574
8/31/201552.7452.7451.6151.94827,794
8/28/201553.0253.2752.5553.011,142,672
8/27/201552.6753.1852.2153.141,016,747
8/26/201551.8852.2950.5452.141,448,106
8/25/201552.7453.0451.3551.351,783,387
8/24/201552.2252.9850.1651.931,925,767
8/21/201553.5954.4453.5954.021,036,249
8/20/201554.4254.8553.9054.191,029,385
8/19/201554.3554.8754.1554.80557,587
8/18/201554.5054.7954.0854.63590,350
8/17/201554.4054.8154.2654.68697,947
8/14/201553.9754.3153.8454.29635,897
8/13/201553.6454.4553.5654.18956,339
8/12/201552.7453.8452.6053.74934,767
8/11/201552.3853.1352.1453.12839,656
8/10/201552.3152.7052.1052.26529,039
8/7/201551.6552.5551.3752.31689,697
8/6/201550.9151.8550.5851.771,016,788
8/5/201551.5252.1051.3551.60666,838
8/4/201552.0752.1551.1751.23603,928
8/3/201551.9252.4351.8452.08684,650
7/31/201551.9652.4451.6351.91523,937
7/30/201551.5751.9751.4451.59537,411
7/29/201551.3751.7451.1451.71518,252
7/28/201551.5151.7451.0851.48747,053
7/27/201550.8951.7250.7851.61794,654
7/24/201550.4651.0450.4350.94603,382
7/23/201551.1151.3450.2450.44643,391
7/22/201550.6351.3450.6351.14550,632
7/21/201551.2951.4150.6350.76592,632
7/20/201551.3151.6051.0051.36617,723
7/17/201551.8451.9151.3151.31695,371
7/16/201551.4451.9451.2051.78560,533
7/15/201551.2251.2850.9251.25597,929
7/14/201551.2351.4450.9751.19710,692
7/13/201551.0751.3250.7150.99595,545
7/10/201550.2951.0650.0150.79834,335
7/9/201551.4351.4450.0150.181,437,458
7/8/201550.9051.2850.5751.18922,651
7/7/201550.2551.2450.2351.081,175,976
7/6/201549.7850.2149.6850.211,562,681
7/2/201549.5449.8749.5149.85698,689
7/1/201548.7749.2848.5249.17812,598
6/30/201549.2449.4248.3648.631,375,956
6/29/201549.2749.7348.9048.93782,165
6/26/201549.4049.7349.1549.70674,963
6/25/201549.8949.9249.2949.37672,190
6/24/201549.8250.0849.5749.70798,936
6/23/201550.4250.5049.7550.021,008,401
6/22/201550.5350.7950.0350.281,012,335
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center