$52.28 +0.12 (%) American Water Works Co Inc - NYSE

Nov. 21, 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
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
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
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center