$74.45 +0.52 (%) American Water Works Co Inc - New York Stock Exchange, Inc.

May. 4, 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
2/25/201554.6455.7654.2354.461,226,787
2/24/201554.2454.4153.6354.201,179,897
2/23/201553.9454.3053.2554.301,896,845
2/20/201553.6854.0253.3653.94536,040
2/19/201554.1554.3053.6253.80956,942
2/18/201552.5454.1952.5354.11944,061
2/17/201552.6353.2752.3952.751,757,701
2/13/201553.5853.6252.3852.641,550,864
2/12/201553.7053.8953.1953.61739,669
2/11/201554.1454.2553.2353.54764,414
2/10/201554.1154.4753.9854.301,335,605
2/9/201554.8154.9553.6353.941,183,181
2/6/201556.3656.3654.5354.83980,002
2/5/201555.7556.5955.4756.36780,214
2/4/201556.2656.6355.5955.64777,476
2/3/201556.4156.7556.1756.53681,536
2/2/201556.1756.7655.7056.71513,236
1/30/201557.3457.3956.1056.14830,890
1/29/201556.9157.4856.5857.36588,811
1/28/201556.8757.3156.4356.67943,220
1/27/201555.9556.9255.9156.80568,427
1/26/201556.5056.8955.8856.86722,058
1/23/201556.6357.0156.2456.56711,251
1/22/201556.7756.8956.3256.53574,204
1/21/201556.0556.5955.5156.56647,010
1/20/201555.9856.2055.3856.14845,933
1/16/201555.3055.7654.9355.71501,858
1/15/201555.2655.4655.0255.25492,291
1/14/201554.0455.2453.8055.21797,432
1/13/201554.7055.2553.8454.251,321,638
1/12/201554.5654.6653.6754.13901,336
1/9/201554.2654.7753.8354.30644,760
1/8/201554.2554.7653.9554.141,359,409
1/7/201553.6354.2053.4653.93528,267
1/6/201553.2653.8952.9253.251,141,800
1/5/201553.9754.1052.9053.11707,717
1/2/201553.3054.0453.1953.94920,588
12/31/201454.5354.5653.2153.30643,858
12/30/201455.6855.6854.2754.28701,113
12/29/201454.0656.1954.0655.861,220,995
12/26/201453.9654.2553.8254.02429,266
12/24/201453.2453.8953.2453.76242,564
12/23/201452.6953.2752.6953.17665,069
12/22/201452.3552.6152.0552.49604,486
12/19/201452.8753.2252.1452.361,242,014
12/18/201452.1052.9551.9052.95763,782
12/17/201451.1852.0251.1551.761,330,122
12/16/201451.7452.2551.3251.42768,764
12/15/201452.5052.6551.4151.66723,795
12/12/201452.4052.8952.1552.37670,803
12/11/201452.5052.9652.4352.60650,461
12/10/201453.1353.7352.4352.49617,886
12/9/201453.0053.5052.5253.26759,106
12/8/201452.3353.0852.0752.69839,423
12/5/201452.2052.6852.0552.14722,757
12/4/201452.7452.8552.2552.45753,180
12/3/201452.5653.0052.4152.68930,440
12/2/201452.2752.6552.1352.60845,674
12/1/201452.1352.7652.0552.28810,960
11/28/201452.5353.2752.4553.05420,563
11/26/201452.1652.5352.0452.44447,329
11/25/201452.3052.5052.0252.06940,343
11/24/201452.4252.5752.1152.23545,732
11/21/201452.3052.5852.0152.28484,905
11/20/201452.1952.5852.0152.16617,934
11/19/201452.3252.6652.1152.43521,418
11/18/201451.9752.6551.9752.34647,120
11/17/201451.7452.0451.5451.97476,521
11/14/201451.7952.2351.6751.87565,641
11/13/201452.5152.5151.7951.87518,715
11/12/201452.5152.6652.0352.35803,939
11/11/201452.7252.9952.5152.72481,316
11/10/201452.5253.0752.3252.87724,822
11/7/201451.4752.4051.2952.36714,031
11/6/201453.1153.2251.3451.991,070,350
11/5/201452.9653.0452.6052.87846,048
11/4/201453.0353.4952.4252.551,014,438
11/3/201453.3753.6253.0753.31572,572
10/31/201453.5053.5152.9153.37711,504
10/30/201452.4153.1352.1753.12461,557
10/29/201452.4652.7351.7052.21489,724
10/28/201451.9052.4551.5352.42693,336
10/27/201451.9552.0051.6351.79483,967
10/24/201451.5751.9951.4351.91702,777
10/23/201451.1851.8951.1751.43589,973
10/22/201451.1351.6250.9251.06570,731
10/21/201450.8951.2150.5550.98558,986
10/20/201449.7550.7849.6450.74645,907
10/17/201449.5049.8749.1049.60644,538
10/16/201448.3749.5148.3749.28754,688
10/15/201449.8949.9948.2849.091,046,368
10/14/201449.7850.4549.6050.301,043,609
10/13/201450.1150.3149.3749.54799,643
10/10/201449.2650.1949.1549.981,308,152
10/9/201449.5749.9148.8249.02721,670
10/8/201448.4349.5748.2849.54801,024
10/7/201447.6848.8047.6448.40904,448
10/6/201448.3048.6347.5847.921,620,086
10/3/201448.3248.5647.9548.19982,333
10/2/201448.0848.2447.7548.01537,037
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center