$51.06 +0.08 (%) American Water Works Co Inc - NYSE

Oct. 22, 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
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
10/20/201130.4930.9730.4330.551,197,066
10/19/201130.4231.0830.4230.641,271,744
10/18/201130.2230.5429.8430.36949,585
10/17/201129.7030.2829.7030.141,006,527
10/14/201130.0930.2229.5029.821,680,411
10/13/201129.3429.9729.1829.901,387,905
10/12/201130.2030.2329.3529.431,550,567
10/11/201129.9530.2229.9030.08604,424
10/10/201129.7230.1229.6430.111,032,240
10/7/201129.6829.7729.3029.371,039,495
10/6/201129.2729.5329.0629.521,557,898
10/5/201129.6529.7228.9429.221,929,570
10/4/201128.8829.5028.3429.452,068,351
10/3/201130.2830.6429.2729.271,551,749
9/30/201130.1230.6130.0330.181,471,966
9/29/201130.6030.8330.2130.362,065,837
9/28/201130.4930.6730.0830.131,111,005
9/27/201130.6431.0330.3530.502,095,579
9/26/201130.1430.3229.6030.271,118,720
9/23/201129.9730.0029.5029.791,331,378
9/22/201129.6930.1629.5030.071,702,377
9/21/201130.1030.6630.0430.291,674,499
9/20/201130.1830.5929.8230.171,826,091
9/19/201129.6129.6829.3229.50836,182
9/16/201129.9230.0829.6929.691,043,185
9/15/201129.9530.0229.4529.77995,421
9/14/201128.9529.8128.9029.531,335,758
9/13/201128.4928.8728.4428.83908,264
9/12/201128.3628.5828.1028.521,121,042
9/9/201129.3229.4028.6128.681,335,934
9/8/201129.4729.9329.4429.661,020,147
9/7/201129.4229.5929.1429.561,186,390
9/6/201129.0129.2628.8329.141,112,851
9/2/201129.2129.7529.2029.491,023,137
9/1/201129.9330.0029.6129.65940,905
8/31/201129.7729.8229.4329.78963,087
8/30/201129.2629.7329.1929.56735,666
8/29/201129.1429.5229.1229.49843,227
8/26/201128.3729.0527.8529.02927,277
8/25/201128.9229.0328.3828.54830,872
8/24/201127.9528.8527.9228.79951,950
8/23/201127.6528.0027.4428.001,651,811
8/22/201127.6627.7327.3127.511,442,421
8/19/201127.5527.8227.1327.231,982,470
8/18/201128.2028.4327.6027.902,015,264
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center