$48.10 0.00 (%) American Water Works Co Inc - NYSE

Oct. 1, 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
7/27/201128.9328.9528.2428.251,873,059
7/26/201129.3629.3828.9628.99985,764
7/25/201129.2529.5929.2329.25639,820
7/22/201129.7529.7529.4329.48672,162
7/21/201129.4929.8129.4329.70721,174
7/20/201129.3629.5029.1929.38523,347
7/19/201129.2729.3628.9229.24789,539
7/18/201129.5229.5428.9729.14658,034
7/15/201129.4829.5429.2729.53777,712
7/14/201129.7829.9029.3329.41675,419
7/13/201129.6729.8029.5429.67773,483
7/12/201129.5729.7629.3729.56858,423
7/11/201129.9429.9929.6029.66910,442
7/8/201129.9530.1729.9230.16938,741
7/7/201130.2030.2230.0030.16587,251
7/6/201129.8330.0229.7030.01975,531
7/5/201130.0130.0429.7229.911,066,846
7/1/201129.9430.1129.2630.101,002,173
6/30/201129.9429.9429.2629.451,840,963
6/29/201129.5529.9729.4329.831,052,219
6/28/201129.2129.6529.1529.37769,448
6/27/201129.1529.3129.0929.171,014,815
6/24/201129.2429.3628.8829.241,408,071
6/23/201129.1129.5028.9529.411,301,442
6/22/201129.3929.5129.0429.30918,141
6/21/201129.2729.5929.1929.361,135,924
6/20/201129.0229.3528.9229.28775,066
6/17/201128.9229.2228.7529.141,292,063
6/16/201128.8729.0728.6328.78848,650
6/15/201128.9829.2528.6428.781,411,707
6/14/201129.0329.3628.7429.111,054,618
6/13/201128.7129.0028.5928.80974,203
6/10/201128.4328.7028.2828.591,116,292
6/9/201128.7428.7928.4428.531,370,942
6/8/201128.7828.9528.6428.751,638,124
6/7/201128.8629.1728.7528.75976,739
6/6/201129.1129.2328.6128.791,426,016
6/3/201129.1229.2428.9229.051,217,723
6/2/201129.7029.7029.2329.421,482,080
6/1/201129.9030.1529.5829.611,409,485
5/31/201129.9130.1429.6230.011,643,886
5/27/201129.9730.0029.7229.821,340,629
5/26/201129.8129.8829.5129.881,843,216
5/25/201129.0329.9029.0129.771,757,251
5/24/201129.2429.2428.9829.01879,039
5/23/201129.1229.2428.9329.02698,821
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
Trading Center