$51.91 +0.48 (%) American Water Works Co Inc - NYSE

Oct. 24, 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
10/26/201236.7036.8036.4836.66463,144
10/25/201236.8736.9436.5536.76568,230
10/24/201236.4736.9236.1836.73626,826
10/23/201236.8536.9736.3736.501,080,707
10/22/201237.3537.4536.9937.001,139,355
10/19/201237.1537.4137.0037.28868,972
10/18/201237.2937.4337.0637.27616,036
10/17/201236.4737.3836.3237.30734,574
10/16/201236.3736.4536.0036.31929,414
10/15/201236.3836.3936.0736.20714,210
10/12/201236.5836.7736.1836.32776,926
10/11/201237.0237.0236.5436.66617,730
10/10/201236.6537.0436.5136.79532,651
10/9/201237.2337.3036.5236.75532,803
10/8/201237.1137.1936.9637.16302,899
10/5/201237.2837.4137.0637.24361,435
10/4/201237.0637.3036.8637.18609,443
10/3/201236.8537.0936.6936.98561,906
10/2/201236.9337.1836.5636.82669,594
10/1/201236.9837.1436.5236.70628,856
9/28/201236.8337.1036.6837.06643,776
9/27/201236.7736.9236.4436.90664,793
9/26/201237.0437.1736.6836.80698,169
9/25/201237.2737.5036.9237.00738,852
9/24/201236.7037.4036.7037.29759,228
9/21/201236.7837.1536.7036.81832,201
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
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center