$54.21 -0.10 (%) American Water Works Co Inc - NYSE

Mar. 31, 2015 | 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
8/27/201341.2041.7141.1141.59541,660
8/26/201341.8541.8541.4941.52407,948
8/23/201341.6341.9641.4141.88440,348
8/22/201341.0241.8440.8241.63673,549
8/21/201340.7640.9540.2440.76610,406
8/20/201340.6941.2040.5640.77558,286
8/19/201341.0441.1240.6940.71728,861
8/16/201341.0141.1240.8041.04545,253
8/15/201341.7541.8141.0741.15700,512
8/14/201342.6842.7742.0142.051,011,526
8/13/201342.8543.0542.6242.62900,529
8/12/201343.1443.2342.6942.77862,536
8/9/201342.5743.2242.5743.17871,500
8/8/201342.4942.8442.1142.52847,943
8/7/201342.3042.6642.2642.48953,080
8/6/201342.6942.8842.3242.37791,886
8/5/201343.1543.1542.6942.74742,808
8/2/201343.3743.4842.7243.13547,495
8/1/201343.0143.4442.9943.29661,991
7/31/201342.7542.9742.5442.68610,265
7/30/201343.1543.2442.6242.67748,740
7/29/201343.1243.2542.9743.05466,094
7/26/201343.1343.2442.6043.08327,490
7/25/201342.6442.9842.4942.98475,345
7/24/201343.7143.7142.6542.82661,877
7/23/201343.1943.7242.9543.50625,539
7/22/201342.5543.2242.5143.11676,045
7/19/201342.2242.7842.1042.60524,118
7/18/201342.1042.4141.9042.32838,892
7/17/201342.5542.6442.0742.11503,118
7/16/201342.7442.9042.2542.32813,613
7/15/201342.0342.8241.9142.79701,807
7/12/201341.7842.0641.3541.96686,717
7/11/201342.1142.3041.4641.87776,836
7/10/201341.4641.7841.3341.75638,056
7/9/201341.3341.5240.8341.46619,172
7/8/201340.4741.2440.3141.01696,012
7/5/201340.5140.8740.0040.29468,801
7/3/201339.8940.4739.6440.46934,379
7/2/201339.8640.1039.5439.901,530,850
7/1/201341.2941.4939.7939.981,273,407
6/28/201340.5241.7040.3841.231,530,875
6/27/201340.4840.7540.4340.46646,442
6/26/201340.3340.6140.2440.26486,967
6/25/201339.6840.3339.6340.13847,265
6/24/201339.0039.6438.9139.40777,649
6/21/201339.6739.8538.9539.451,268,766
6/20/201340.1840.4339.4239.57788,296
6/19/201341.2241.3240.6040.64856,203
6/18/201341.1241.3741.0041.16940,332
6/17/201341.1941.5640.9541.051,339,324
6/14/201340.7441.0140.6441.01752,638
6/13/201340.4040.9940.2640.881,075,688
6/12/201340.3040.7240.2940.491,825,687
6/11/201339.5539.9639.5139.86813,691
6/10/201339.9039.9539.5039.82595,148
6/7/201340.0840.3039.4639.87854,335
6/6/201339.6640.0639.4540.02755,083
6/5/201339.6439.8639.1739.611,026,039
6/4/201340.2840.4939.5239.811,033,577
6/3/201340.0640.7739.8740.31891,705
5/31/201340.8641.0539.9139.941,475,249
5/30/201340.9341.5340.9140.91777,016
5/29/201341.5141.5940.7340.931,431,478
5/28/201341.5742.1041.4241.60799,449
5/24/201341.7441.7841.2741.33803,003
5/23/201341.7342.0241.2541.801,124,521
5/22/201342.5542.6042.0042.031,453,787
5/21/201342.6842.9842.5842.691,268,604
5/20/201342.5142.7242.3842.72851,648
5/17/201342.6742.8342.4342.67506,988
5/16/201342.8042.9142.4642.50642,842
5/15/201342.3942.7642.3942.741,234,712
5/14/201341.9542.6941.9542.44973,578
5/13/201341.7742.0641.6041.98860,757
5/10/201342.5042.5641.8742.03775,966
5/9/201342.2043.0941.8541.881,511,992
5/8/201340.9841.7740.8041.73959,334
5/7/201341.5542.1041.3841.98965,760
5/6/201341.7541.8841.5741.67778,132
5/3/201342.3042.4341.8841.88614,456
5/2/201341.8742.2341.8042.13709,224
5/1/201341.7442.2541.6241.76822,255
4/30/201341.3741.8841.2041.88940,229
4/29/201341.2641.5241.0941.35518,529
4/26/201341.1741.5441.0641.16677,390
4/25/201341.1641.5341.1041.39694,065
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
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center