$72.66 +0.44 (%) American Water Works Co Inc - New York Stock Exchange, Inc.

Dec. 7, 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
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
6/19/201550.8650.8950.3050.311,357,975
6/18/201549.6450.6249.5650.451,191,319
6/17/201549.4449.9149.3149.571,254,696
6/16/201549.5749.9449.1549.351,710,891
6/15/201550.4250.5749.4049.721,319,759
6/12/201550.7550.8850.4250.50647,301
6/11/201550.8651.1050.6250.93990,755
6/10/201551.0651.4150.7350.761,060,675
6/9/201551.1451.5950.8751.00995,153
6/8/201551.1851.4350.8951.081,019,435
6/5/201551.1551.2250.5650.79836,223
6/4/201551.5351.9151.5051.72824,215
6/3/201552.2952.4351.4751.68821,861
6/2/201552.6252.7952.0052.28818,984
6/1/201552.9053.2252.6452.85635,026
5/29/201552.6753.1452.6252.871,205,838
5/28/201553.0253.4352.5352.711,336,018
5/27/201552.9953.3752.7853.21623,829
5/26/201552.7152.9952.4052.82697,635
5/22/201553.3853.3852.8252.91867,542
5/21/201553.5053.5653.1753.39821,422
5/20/201553.6353.9253.3553.44709,358
5/19/201553.8553.9453.4953.66601,187
5/18/201553.4254.2353.1453.862,025,821
5/15/201553.1353.6753.0253.651,017,023
5/14/201552.4953.0052.3352.99761,446
5/13/201552.6953.0052.1552.23639,011
5/12/201552.6252.7852.2052.46976,824
5/11/201553.0453.2652.4652.72968,607
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center