$48.82 -0.50 (%) American Water Works Co Inc - NYSE

Sep. 18, 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
9/20/201236.7936.9436.5136.711,240,793
9/19/201236.2536.5436.1336.37789,196
9/18/201235.5036.1535.5036.111,048,009
9/17/201235.8536.0935.5535.641,253,902
9/14/201237.1537.1535.8135.862,250,435
9/13/201237.4037.4037.0037.191,205,609
9/12/201237.8637.8637.1637.28733,535
9/11/201237.2737.4537.1637.39681,145
9/10/201237.4037.5037.1737.31858,793
9/7/201237.6937.7437.1337.281,205,626
9/6/201237.1237.6837.0737.68896,813
9/5/201237.2537.3236.7236.93881,806
9/4/201236.9537.5336.8237.38772,719
8/31/201237.1037.2236.8236.87819,595
8/30/201237.3037.3936.9536.99581,384
8/29/201237.4737.6337.2737.36521,791
8/28/201237.4537.6037.2737.47432,010
8/27/201237.3937.5637.2537.40369,124
8/24/201237.2037.4937.1437.39498,577
8/23/201237.3037.3136.9737.22812,264
8/22/201237.1137.4237.0237.32810,493
8/21/201237.5537.7837.2237.24946,709
8/20/201237.7637.9037.1537.501,065,859
8/17/201238.0438.0937.7037.78757,388
8/16/201238.3538.4937.8338.031,185,650
8/15/201238.2038.3938.1638.35792,046
8/14/201237.8538.2237.8538.11750,217
8/13/201237.8937.9937.6237.92562,884
8/10/201237.9838.0037.6937.79929,013
8/9/201237.3037.9937.2737.871,110,851
8/8/201237.7537.8336.9037.211,506,095
8/7/201238.3438.4937.8737.89839,777
8/6/201237.9138.3937.7138.16932,093
8/3/201237.5239.3836.4637.621,175,002
8/2/201236.3136.4435.9536.25757,662
8/1/201236.3637.0036.1636.25942,794
7/31/201236.6336.7436.2236.25772,375
7/30/201236.6036.9636.4936.71546,143
7/27/201236.1636.7336.0036.631,139,484
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
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center