$54.02 +0.26 (%) American Water Works Co Inc - NYSE

Dec. 26, 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
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
12/6/201131.6831.7531.4231.65659,490
12/5/201131.7331.8031.4331.631,002,735
12/2/201131.6331.7231.2431.39820,524
12/1/201131.1331.6231.0331.40795,296
11/30/201131.1831.3230.6531.071,565,255
11/29/201130.0630.7330.0630.67839,484
11/28/201130.3430.3529.8329.93856,967
11/25/201129.7630.0329.6329.82220,989
11/23/201130.0430.2029.8329.831,037,787
11/22/201130.4430.4730.1630.23741,923
11/21/201130.2630.5930.1030.401,362,548
11/18/201130.5530.6630.3730.451,124,861
11/17/201130.4330.6130.1330.36978,059
11/16/201130.7430.8530.4330.56653,714
11/15/201130.9931.1230.6531.06691,686
11/14/201131.1631.1630.8730.93536,938
11/11/201131.2631.4931.0931.16753,414
11/10/201131.0431.2530.8131.19915,597
11/9/201130.8231.0630.5630.821,898,269
11/8/201131.1331.2030.8631.16938,693
11/7/201130.7631.2030.7531.191,034,914
11/4/201130.8530.9830.4330.59836,062
11/3/201130.4231.0330.1931.00978,337
11/2/201130.4230.4930.0030.101,138,352
11/1/201129.8830.3329.7429.801,156,848
10/31/201130.2030.7930.0630.531,232,372
10/28/201130.1830.5430.1030.43846,929
10/27/201130.2930.5929.6729.942,103,466
10/26/201130.2430.3229.5929.671,912,135
10/25/201130.7430.8029.8429.901,119,761
10/24/201130.5230.9730.4030.93859,532
10/21/201130.7930.9030.3830.511,285,420
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center