$71.87 -0.73 (%) American Water Works Co Inc - New York Stock Exchange, Inc.

Jan. 19, 2017 | 02:00 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
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
6/19/201550.8650.8950.3050.311,357,975
6/18/201549.6450.6249.5650.451,191,319
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center