American Water Works Co Inc $49.05

up +0.45


28/7/2014 04:00 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
5/20/201129.4129.5829.2129.40767,397
5/19/201128.9229.4028.9129.331,102,395
5/18/201129.1629.1628.7828.922,470,374
5/17/201128.8728.9428.7128.761,947,574
5/16/201129.1229.6428.7228.781,137,694
5/13/201129.6629.7629.2529.371,042,138
5/12/201129.5729.8029.2929.711,414,793
5/11/201130.6530.6729.5529.672,130,612
5/10/201129.6530.7029.6530.612,042,198
5/9/201129.7029.7129.3629.641,849,270
5/6/201129.4429.5029.1529.281,676,517
5/5/201129.3429.6428.7729.201,444,930
5/4/201129.4829.5529.1029.331,274,403
5/3/201129.4129.7529.3729.541,042,484
5/2/201129.9129.9129.3529.511,008,598
4/29/201129.1429.4229.0429.38877,911
4/28/201129.0329.2829.0329.191,372,641
4/27/201128.8529.1028.6329.09774,310
4/26/201128.3728.7128.3428.66769,680
4/25/201128.3128.5028.3128.33562,717
4/21/201128.5528.6128.1928.311,063,879
4/20/201128.6128.6328.4728.48849,421
4/19/201128.3928.5128.1828.38893,179
4/18/201128.6828.6828.1928.37902,597
4/15/201128.5128.8328.3728.67728,523
4/14/201128.2228.4128.0728.36578,354
4/13/201128.0728.2628.0428.17861,195
4/12/201128.2928.3227.8727.901,120,710
4/11/201128.6028.6228.3028.36839,378
4/8/201128.5828.6928.3828.52677,999
4/7/201128.6428.7928.4228.611,253,392
4/6/201128.5428.9328.5128.72979,280
4/5/201128.2928.5128.2128.42625,040
4/4/201128.3528.5028.2028.45509,693
4/1/201128.1128.5528.1128.31861,934
3/31/201128.0328.3327.7628.051,013,542
3/30/201127.8528.0427.7527.951,631,527
3/29/201127.4527.6827.4127.67998,395
3/28/201127.8027.9327.5027.50532,796
3/25/201127.7927.9827.7027.78639,066
3/24/201127.6127.8027.4227.691,524,355
3/23/201127.5327.5327.2627.40930,320
3/22/201127.4527.7727.4127.421,576,747
3/21/201127.2527.8227.2527.501,246,421
3/18/201127.2527.3626.9527.031,354,998
3/17/201127.3927.4526.8027.00966,975
3/16/201126.9027.3526.8027.122,229,203
3/15/201127.0227.1626.8226.94975,095
3/14/201127.3027.5927.3027.50904,069
3/11/201127.3027.6127.3027.451,023,668
3/10/201127.8127.8327.3927.40856,454
3/9/201127.8427.9627.7927.871,123,744
3/8/201127.7128.0227.6827.891,347,799
3/7/201127.8627.9927.5027.651,261,341
3/4/201128.1928.1927.5427.691,272,139
3/3/201127.8628.2927.7628.201,684,210
3/2/201127.5527.7427.4327.691,543,654
3/1/201127.8127.9027.4027.461,571,053
2/28/201127.3227.8527.3227.741,234,974
2/25/201127.3027.4227.0827.371,204,359
2/24/201127.4127.4926.9827.081,514,001
2/23/201127.4127.6727.2627.401,309,618
2/22/201127.7627.8327.2927.481,248,682
2/18/201127.4527.9327.4027.832,263,677
2/17/201127.3127.3527.2027.321,123,818
2/16/201127.2827.3727.0527.231,063,046
2/15/201127.0827.3826.9527.271,503,366
2/14/201126.7327.1026.6127.001,771,461
2/11/201126.5326.6426.3126.62923,708
2/10/201126.5826.6626.4326.46560,045
2/9/201126.5626.6526.5026.56684,346
2/8/201126.8826.8826.6126.63548,050
2/7/201126.8626.8626.6526.801,196,556
2/4/201126.6026.8526.5626.731,740,566
2/3/201126.3326.6626.1026.642,002,369
2/2/201125.8026.2325.6926.201,155,114
2/1/201125.7525.8125.5825.671,131,506
1/31/201125.5225.6325.4125.501,007,138
1/28/201125.9726.1025.3825.381,001,208
1/27/201126.2126.2325.8725.891,107,116
1/26/201126.0826.3426.0126.15981,188
1/25/201125.9526.1925.8425.951,436,484
1/24/201125.5726.1125.5725.90743,856
1/21/201125.8325.8325.5625.591,009,306
1/20/201125.3925.8525.3925.66861,051
1/19/201125.5025.6825.2725.531,116,571
1/18/201125.8825.9925.3225.42853,897
1/14/201125.6225.9825.6025.98524,807
1/13/201125.4925.7325.4925.68972,100
1/12/201125.4325.5925.4125.58606,250
1/11/201125.6225.6925.2825.36586,904
1/10/201125.6925.6925.3125.51527,903
1/7/201125.3225.6725.2425.67821,829
1/6/201125.6725.6725.1725.23862,825
1/5/201125.5725.7425.4325.53755,041
1/4/201125.6425.7225.4825.671,095,017
1/3/201125.4925.5725.2725.54722,900
12/31/201025.5325.5625.2925.29503,908
12/30/201025.7525.8225.2825.44667,221
12/29/201025.5625.7525.5025.73423,932
Trading Center