American Water Works Co Inc $48.85

down -0.40


22/9/2014 02:45 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
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
3/5/201233.8534.1533.5534.07879,396
3/2/201233.2534.0133.1333.881,362,445
3/1/201234.4334.4533.9334.191,221,892
2/29/201233.7634.3433.5034.283,401,187
2/28/201234.1834.2033.6133.731,320,173
2/27/201233.7134.3933.6733.901,119,853
2/24/201234.0234.1533.5733.921,087,339
2/23/201233.6134.2533.4234.12716,087
2/22/201233.5533.8133.4233.66596,570
2/21/201233.8233.9133.4533.50770,292
2/17/201234.2734.4733.8033.82933,343
2/16/201233.6534.1533.6334.10643,215
2/15/201234.0034.2333.4033.671,222,249
2/14/201233.9734.0533.6933.98771,786
2/13/201234.0734.3933.9233.95839,387
2/10/201234.2334.3233.8033.99620,269
2/9/201234.4834.4934.1534.28836,170
2/8/201234.4234.6734.2434.47927,639
2/7/201233.6434.3733.5134.29788,533
2/6/201233.8433.9833.6033.87513,965
2/3/201233.9034.0033.6933.91677,010
2/2/201233.7533.8933.3733.711,265,046
2/1/201233.7333.9933.3833.681,170,567
1/31/201233.8533.9433.4333.731,071,683
1/30/201233.1733.5732.9233.57995,694
1/27/201233.4533.5333.2033.471,026,568
1/26/201233.0933.4933.0233.401,582,348
1/25/201232.6932.9132.3132.90623,609
1/24/201232.7432.7432.2132.66663,231
1/23/201232.9633.1332.4232.90732,531
1/20/201232.8533.1532.6032.89970,839
1/19/201232.5032.9832.1032.931,150,570
1/18/201232.4832.4831.8432.44927,109
1/17/201232.2032.3932.0332.37875,601
1/13/201231.7932.0431.5431.93614,131
1/12/201231.8031.9731.5031.95818,656
1/11/201231.6632.1731.6631.74829,994
1/10/201231.8931.9931.3831.39907,157
1/9/201231.9031.9331.5131.82778,235
1/6/201231.7631.9631.5531.90882,753
1/5/201231.4431.7131.2531.69792,317
1/4/201231.4831.6331.2731.381,226,624
1/3/201232.0532.1931.3431.49983,942
12/30/201132.2732.4031.8631.86439,137
12/29/201131.8932.2431.8932.18880,280
12/28/201132.5032.6331.8231.86934,013
12/27/201132.1432.7832.0932.55694,051
12/23/201131.8932.1931.8232.09658,572
12/22/201131.8931.8931.5331.831,047,432
12/21/201131.5031.8631.3531.80877,617
12/20/201131.2731.6031.2731.411,031,779
12/19/201131.2531.5030.9230.96979,323
12/16/201130.9331.4230.8731.262,760,080
12/15/201130.4431.1330.3430.92925,869
12/14/201130.9431.0230.3530.371,106,269
12/13/201131.2131.3830.8730.951,062,923
12/12/201130.9931.2230.8031.02944,003
12/9/201131.1031.1830.7831.08861,692
12/8/201130.9331.3730.8630.981,115,148
12/7/201131.5431.5430.9931.08867,995
Trading Center