American Water Works Co Inc $50.08

up +0.10


21/8/2014 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
6/13/201340.4040.9940.2640.881,075,688
6/12/201340.3040.7240.2940.491,825,687
6/11/201339.5539.9639.5139.86813,691
6/10/201339.9039.9539.5039.82595,148
6/7/201340.0840.3039.4639.87854,335
6/6/201339.6640.0639.4540.02755,083
6/5/201339.6439.8639.1739.611,026,039
6/4/201340.2840.4939.5239.811,033,577
6/3/201340.0640.7739.8740.31891,705
5/31/201340.8641.0539.9139.941,475,249
5/30/201340.9341.5340.9140.91777,016
5/29/201341.5141.5940.7340.931,431,478
5/28/201341.5742.1041.4241.60799,449
5/24/201341.7441.7841.2741.33803,003
5/23/201341.7342.0241.2541.801,124,521
5/22/201342.5542.6042.0042.031,453,787
5/21/201342.6842.9842.5842.691,268,604
5/20/201342.5142.7242.3842.72851,648
5/17/201342.6742.8342.4342.67506,988
5/16/201342.8042.9142.4642.50642,842
5/15/201342.3942.7642.3942.741,234,712
5/14/201341.9542.6941.9542.44973,578
5/13/201341.7742.0641.6041.98860,757
5/10/201342.5042.5641.8742.03775,966
5/9/201342.2043.0941.8541.881,511,992
5/8/201340.9841.7740.8041.73959,334
5/7/201341.5542.1041.3841.98965,760
5/6/201341.7541.8841.5741.67778,132
5/3/201342.3042.4341.8841.88614,456
5/2/201341.8742.2341.8042.13709,224
5/1/201341.7442.2541.6241.76822,255
4/30/201341.3741.8841.2041.88940,229
4/29/201341.2641.5241.0941.35518,529
4/26/201341.1741.5441.0641.16677,390
4/25/201341.1641.5341.1041.39694,065
4/24/201341.5841.6640.9741.151,244,446
4/23/201341.5341.6740.9641.161,117,985
4/22/201341.9741.9941.3641.60652,045
4/19/201341.9242.3541.7842.01656,351
4/18/201342.0142.1841.6041.83919,872
4/17/201342.0642.2041.3741.92922,911
4/16/201341.3942.3441.3542.28853,044
4/15/201342.2742.4141.0441.231,020,461
4/12/201342.1042.5342.0542.35488,577
4/11/201342.3942.4242.0542.30675,964
4/10/201341.8442.2441.6642.18700,635
4/9/201341.9541.9541.5641.64635,889
4/8/201341.3941.8541.0441.84679,588
4/5/201341.1241.5040.7641.47729,159
4/4/201341.2341.4641.1041.40594,617
4/3/201341.5241.5240.7241.11794,113
4/2/201341.2941.4941.1341.37487,943
4/1/201341.4241.5840.8541.27588,548
3/28/201341.1241.4541.0541.44927,502
3/27/201340.9041.1440.6741.03757,484
3/26/201340.9741.1040.8640.95914,746
3/25/201340.9241.2440.5540.87814,389
3/22/201340.6141.0040.4340.77533,389
3/21/201340.5040.8040.1140.61571,398
3/20/201340.5040.8940.4440.69625,898
3/19/201340.2540.4540.1540.41499,587
3/18/201339.8240.2539.8040.22678,082
3/15/201340.0740.2639.8240.262,397,830
3/14/201340.0640.2339.7340.00862,389
3/13/201340.1340.3540.0240.14895,789
3/12/201340.4540.4739.9940.131,248,553
3/11/201340.2040.4639.9540.36855,733
3/8/201339.5040.1639.4740.11689,497
3/7/201339.5740.0139.3839.561,227,122
3/6/201340.0540.2439.7840.06615,333
3/5/201340.4640.6940.1740.241,177,922
3/4/201339.6540.2739.4840.271,023,170
3/1/201339.5139.9039.1739.57989,238
2/28/201339.3539.6139.2539.451,055,335
2/27/201339.5839.6338.7039.37793,301
2/26/201339.3639.7439.2039.43706,563
2/25/201339.9139.9839.2239.24880,655
2/22/201339.5139.8339.3839.82483,168
2/21/201339.4739.8339.2839.45496,787
2/20/201339.5639.8339.4739.53655,121
2/19/201339.2439.7539.1539.75825,649
2/15/201339.1039.1938.8639.17593,013
2/14/201339.3039.4339.0939.15353,335
2/13/201339.4639.5039.2039.41461,942
2/12/201339.0139.3038.8939.22476,262
2/11/201339.1639.3538.9539.04625,700
2/8/201338.9939.2338.8039.18586,961
2/7/201338.9039.3338.4638.99830,109
2/6/201338.0738.5638.0538.541,210,510
2/5/201338.2838.2938.0438.051,033,600
2/4/201338.1738.3738.0638.07869,105
2/1/201338.5238.6638.3238.411,061,207
1/31/201338.3338.5938.2338.281,014,401
1/30/201338.5038.7538.3038.461,384,003
1/29/201337.8538.5837.8538.522,125,052
1/28/201337.4537.9537.1637.791,748,179
1/25/201338.5438.9036.9637.403,730,620
1/24/201338.2938.6938.0538.59699,302
1/23/201338.1438.3938.0938.34481,004
1/22/201338.0938.5037.8738.27626,291
Trading Center