$74.12 +0.14 (%) American Water Works Co Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AWK historical data

Date Open High Low Close Volume
1/9/201441.8041.8341.4741.60698,170
1/8/201441.7041.8641.4541.70726,941
1/7/201441.3841.7541.3741.71769,919
1/6/201441.4841.6141.2441.30670,421
1/3/201441.5441.6441.1641.46819,620
1/2/201442.0142.0941.5041.58788,839
12/31/201342.2742.3042.0542.26497,109
12/30/201342.1142.4342.0642.21459,788
12/27/201342.0742.3741.9342.04467,710
12/26/201342.1942.2441.9242.01378,269
12/24/201341.9142.3641.9042.04291,764
12/23/201342.0042.1741.7141.76609,165
12/20/201342.0242.2641.6041.801,473,267
12/19/201341.8942.2641.5341.84685,828
12/18/201341.5742.4141.3742.041,349,421
12/17/201340.9241.6940.8241.451,121,456
12/16/201341.1341.2640.9140.96729,589
12/13/201340.8440.9440.4540.80895,691
12/12/201340.3840.8440.3840.75747,644
12/11/201340.9741.1440.3540.36950,815
12/10/201341.1241.1840.7740.931,308,801
12/9/201341.2441.4040.8541.10956,777
12/6/201341.4841.7741.1441.261,393,697
12/5/201341.5541.6441.0341.051,240,280
12/4/201341.5641.7141.1541.62940,993
12/3/201341.8142.1041.3741.67904,339
12/2/201342.3942.5841.9241.96492,029
11/29/201342.2342.7542.2342.35309,145
11/27/201342.1142.3941.8342.25554,486
11/26/201342.2542.2541.7741.98661,951
11/25/201342.2742.4642.1042.20500,924
11/22/201342.1242.3541.7242.21804,794
11/21/201342.1942.4141.9041.99816,351
11/20/201342.6042.9042.0542.06448,196
11/19/201343.0043.1842.4542.59498,804
11/18/201343.3443.3642.9243.10418,336
11/15/201342.8243.3242.8243.18579,731
11/14/201342.5442.8942.5442.87558,574
11/13/201342.2142.5442.0642.41676,789
11/12/201342.8942.8942.4242.67752,628
11/11/201342.7543.3042.5043.05405,142
11/8/201343.2043.2042.1742.75597,635
11/7/201343.5744.4943.0943.34729,179
11/6/201343.4443.5443.1743.49708,482
11/5/201342.9445.0942.9343.26752,064
11/4/201342.7543.1042.6143.01369,564
11/1/201343.0043.1542.5642.76432,862
10/31/201342.7542.9542.3442.87830,202
10/30/201342.8043.0642.5742.82539,991
10/29/201342.5742.8142.4742.74402,300
10/28/201342.5642.7242.2342.52470,717
10/25/201342.1342.6041.8942.56561,724
10/24/201342.4242.5941.9642.02598,225
10/23/201342.1242.6042.0742.40595,947
10/22/201342.3442.8742.0142.311,020,220
10/21/201341.7842.1041.7042.07570,234
10/18/201341.9542.0041.6441.73679,418
10/17/201340.8041.7940.5841.79826,468
10/16/201340.6241.0240.5040.85881,055
10/15/201340.9941.0040.4540.47692,226
10/14/201341.3041.3940.4741.01381,482
10/11/201341.2741.4341.0741.39472,953
10/10/201340.6041.4140.5141.28762,431
10/9/201340.0740.7840.0540.51784,566
10/8/201340.3840.6740.0940.09738,921
10/7/201340.4040.6240.1840.18385,431
10/4/201340.8040.8840.5140.58476,850
10/3/201341.2841.4140.7040.75796,248
10/2/201341.2541.5441.0041.53663,768
10/1/201340.9741.6640.9741.431,342,446
9/30/201340.5141.3040.5141.28925,441
9/27/201340.9541.1140.7440.88481,451
9/26/201340.8841.2940.8341.12643,562
9/25/201340.7740.9340.4840.74691,664
9/24/201340.4440.8940.3940.79688,767
9/23/201339.6840.4539.6540.391,429,152
9/20/201340.5640.9339.8539.882,052,725
9/19/201340.8641.1940.5940.61741,736
9/18/201339.4940.9039.3440.821,240,298
9/17/201339.1939.5539.0639.48980,578
9/16/201339.3039.6039.0539.132,511,491
9/13/201339.3039.4039.1539.29901,477
9/12/201339.9239.9339.0539.251,277,849
9/11/201339.8539.9339.4839.54632,470
9/10/201339.5339.9539.4839.95836,657
9/9/201339.3739.5039.1539.43714,252
9/6/201339.3839.5039.2739.281,527,979
9/5/201339.6939.8639.2839.33944,215
9/4/201340.2940.3439.1839.762,183,312
9/3/201340.7941.1040.2740.29523,691
8/30/201341.0541.2240.4640.74687,397
8/29/201341.5241.6340.8540.92694,955
8/28/201341.5041.9741.3841.67590,194
8/27/201341.2041.7141.1141.59541,660
8/26/201341.8541.8541.4941.52407,948
8/23/201341.6341.9641.4141.88440,348
8/22/201341.0241.8440.8241.63673,549
8/21/201340.7640.9540.2440.76610,406
8/20/201340.6941.2040.5640.77558,286
8/19/201341.0441.1240.6940.71728,861
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center