$49.32 -0.29 (%) American Water Works Co Inc - NYSE

Sep. 17, 2014 | 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
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
1/18/201337.8737.9937.7437.91681,132
1/17/201337.8137.8737.5437.75711,242
1/16/201337.7037.8637.3737.68662,230
1/15/201337.8137.9537.7037.83712,239
1/14/201338.3238.3337.7937.93871,998
1/11/201337.6738.4037.6538.35739,144
1/10/201337.5637.9637.4437.61831,278
1/9/201337.4137.5437.3037.42843,464
1/8/201337.4437.6737.3037.331,001,366
1/7/201338.0038.0437.4337.491,046,167
1/4/201338.0638.2638.0038.14819,942
1/3/201338.1238.2337.7938.11945,485
1/2/201337.6738.0037.5038.001,099,484
12/31/201236.7837.2436.5637.13947,720
12/28/201236.8437.0336.6236.74605,422
12/27/201236.8137.0936.5736.80762,740
12/26/201237.3037.3036.7436.87698,119
12/24/201236.9837.4136.7637.29342,433
12/21/201236.9337.2936.6737.052,560,035
12/20/201237.2837.3537.0037.131,098,323
12/19/201237.6837.7737.1537.281,562,885
12/18/201237.8238.1637.5837.75922,745
12/17/201237.5538.0737.3138.021,106,265
12/14/201237.6937.8337.3637.45723,134
12/13/201238.1338.1637.6237.78781,815
12/12/201238.1138.5037.9438.17974,371
12/11/201238.1738.2437.6537.92728,564
12/10/201237.8738.1937.7138.07639,824
12/7/201237.7237.8937.4637.76543,954
12/6/201238.0038.0037.3337.62916,706
12/5/201237.8837.9737.2437.921,062,819
12/4/201238.0938.1537.8237.97621,351
12/3/201237.7838.1737.7837.96659,368
11/30/201238.1438.2637.8538.171,047,826
11/29/201237.7738.1337.5737.99637,989
11/28/201237.3237.9137.1237.79699,048
11/27/201237.2937.7037.0837.55750,997
11/26/201236.9737.5036.9737.40953,612
11/23/201237.2137.5036.8837.14382,235
11/21/201237.3937.5036.9337.27791,688
11/20/201236.8637.3136.8637.28859,777
11/19/201237.4537.4636.8836.99712,618
11/16/201236.6537.2536.5137.031,305,948
11/15/201236.5936.7636.4336.631,768,699
11/14/201236.4836.7035.9536.511,169,794
11/13/201236.2437.0336.2236.70566,949
11/12/201236.6236.7536.2036.52545,303
11/9/201236.3736.7536.2336.55632,077
11/8/201236.4437.2536.2236.50642,014
11/7/201237.2037.2036.4036.551,086,956
11/6/201236.5337.3436.3137.25677,836
11/5/201236.4036.7536.0536.50410,725
11/2/201236.8236.8736.4336.50554,065
11/1/201236.8036.9336.2636.59683,672
10/31/201236.5036.8836.2936.74801,783
10/26/201236.7036.8036.4836.66463,144
10/25/201236.8736.9436.5536.76568,230
10/24/201236.4736.9236.1836.73626,826
10/23/201236.8536.9736.3736.501,080,707
10/22/201237.3537.4536.9937.001,139,355
10/19/201237.1537.4137.0037.28868,972
10/18/201237.2937.4337.0637.27616,036
10/17/201236.4737.3836.3237.30734,574
10/16/201236.3736.4536.0036.31929,414
10/15/201236.3836.3936.0736.20714,210
10/12/201236.5836.7736.1836.32776,926
10/11/201237.0237.0236.5436.66617,730
10/10/201236.6537.0436.5136.79532,651
10/9/201237.2337.3036.5236.75532,803
10/8/201237.1137.1936.9637.16302,899
10/5/201237.2837.4137.0637.24361,435
10/4/201237.0637.3036.8637.18609,443
10/3/201236.8537.0936.6936.98561,906
10/2/201236.9337.1836.5636.82669,594
10/1/201236.9837.1436.5236.70628,856
9/28/201236.8337.1036.6837.06643,776
9/27/201236.7736.9236.4436.90664,793
9/26/201237.0437.1736.6836.80698,169
9/25/201237.2737.5036.9237.00738,852
9/24/201236.7037.4036.7037.29759,228
9/21/201236.7837.1536.7036.81832,201
9/20/201236.7936.9436.5136.711,240,793
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center