American Water Works Co Inc $48.78

up +0.04


24/7/2014 04:01 PM  |  NYSE : AWK  
Industries : Utilities / Water Utilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AWK historical data

Date Open High Low Close Volume
7/26/201235.9036.1135.5035.92652,227
7/25/201236.3236.3535.5735.64688,989
7/24/201236.3236.3235.9536.26583,777
7/23/201235.8736.4435.5136.33860,115
7/20/201235.8036.1535.7236.07482,306
7/19/201236.0036.0035.6735.93300,441
7/18/201235.5536.0035.4535.99796,172
7/17/201235.5035.8235.3235.60658,021
7/16/201235.5035.5035.1835.45557,344
7/13/201235.0035.5034.9435.50553,368
7/12/201234.7535.0834.7034.92458,866
7/11/201235.1835.1834.6734.90611,362
7/10/201235.0035.3034.9235.06790,668
7/9/201234.6434.9134.6134.83418,801
7/6/201234.7134.8234.5034.71808,715
7/5/201234.8234.8234.4334.72464,925
7/3/201234.4034.8334.0534.82491,431
7/2/201234.3834.7434.3034.67766,716
6/29/201234.5234.6034.0734.281,023,908
6/28/201233.6134.0433.5334.03553,331
6/27/201233.4233.9133.3333.78561,460
6/26/201233.2033.4233.0433.30814,626
6/25/201233.1433.2632.7533.16674,334
6/22/201233.4933.6633.3133.341,133,236
6/21/201233.7533.9333.4633.46745,311
6/20/201233.7633.8033.3833.55939,504
6/19/201234.0734.2033.7633.81852,009
6/18/201233.7934.0133.5733.90619,795
6/15/201233.8933.9833.6233.701,191,381
6/14/201233.9134.1333.8533.98734,972
6/13/201233.9734.0333.6733.80921,752
6/12/201233.9134.0233.7133.99775,786
6/11/201234.4934.4933.8033.83719,915
6/8/201234.1934.3734.0434.321,487,284
6/7/201235.0035.0034.3034.32985,284
6/6/201234.4234.9834.2234.95712,928
6/5/201233.8534.2533.7134.20657,624
6/4/201234.2534.2933.7733.87853,836
6/1/201233.9734.7233.8334.161,144,250
5/31/201234.1134.4033.9234.21586,400
5/30/201234.1934.4133.9333.99609,014
5/29/201234.2734.3834.0834.33416,642
5/25/201234.2434.2434.0334.06383,173
5/24/201233.6234.2633.5034.24770,194
5/23/201233.3133.5133.1333.50956,913
5/22/201233.2933.6433.1033.48772,397
5/21/201233.0833.2532.7733.18857,195
5/18/201233.2633.4232.9533.01821,521
5/17/201233.6333.7133.2633.27531,735
5/16/201233.9033.9933.7433.75473,454
5/15/201233.8534.0033.6633.79644,872
5/14/201234.0834.1933.7933.86688,668
5/11/201234.1934.5434.0134.33632,717
5/10/201234.1934.5534.1134.37799,750
5/9/201233.8334.1833.5234.03826,203
5/8/201233.7533.9733.6133.87977,195
5/7/201234.0034.0433.6734.011,079,867
5/4/201234.1534.4433.9034.101,047,961
5/3/201234.4434.7734.1034.10995,133
5/2/201234.4134.6134.0434.31816,084
5/1/201234.3434.8934.1834.47849,207
4/30/201234.4834.5534.0434.241,184,264
4/27/201234.2534.6634.1734.58549,266
4/26/201233.9234.3033.8134.26583,825
4/25/201233.8834.0333.6734.01548,922
4/24/201233.2933.6733.2733.67825,624
4/23/201233.5433.6332.9833.16785,517
4/20/201233.4333.8933.3733.77810,357
4/19/201233.3433.5433.1833.32538,541
4/18/201233.1233.6532.8233.341,227,826
4/17/201233.1133.5233.0133.37913,218
4/16/201233.0533.2632.9833.071,074,075
4/13/201233.3533.5933.0333.05890,508
4/12/201233.1233.3932.9833.37464,973
4/11/201233.3233.4333.0733.10800,370
4/10/201233.5233.6032.9233.071,029,277
4/9/201233.4233.6033.3933.50545,215
4/5/201233.8634.0033.6933.81749,555
4/4/201234.1534.2933.9033.951,143,348
4/3/201234.2234.5134.1234.44814,251
4/2/201234.0934.4433.9534.35736,780
3/30/201234.0934.1933.9534.03837,868
3/29/201233.7034.2233.5434.12983,557
3/28/201233.8534.0033.5533.77525,817
3/27/201234.0134.1033.8534.04581,120
3/26/201233.7734.0533.7434.02607,506
3/23/201233.4533.7233.3533.64581,084
3/22/201233.3933.5233.1133.49855,364
3/21/201233.5033.6033.3433.45580,902
3/20/201233.2633.6133.2133.43502,731
3/19/201233.7033.9233.3433.39880,547
3/16/201233.9434.0033.6533.801,123,233
3/15/201233.9134.2833.7333.94665,871
3/14/201234.3034.4033.8133.99603,371
3/13/201234.2534.4034.0234.39783,076
3/12/201234.0534.2533.9534.10886,325
3/9/201233.8134.0233.6734.02599,963
3/8/201234.0134.0533.6933.86802,473
3/7/201233.5834.0033.3233.93964,512
3/6/201233.9134.0033.4033.56916,043
Trading Center