American Water Works Co Inc $48.60

down -0.18


25/7/2014 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
12/27/201025.2725.5325.2025.41309,982
12/23/201025.1025.5625.1025.40652,852
12/22/201025.3825.4025.0025.20833,526
12/21/201025.5525.6925.1725.24867,942
12/20/201025.3725.7025.1125.521,068,738
12/17/201025.2325.3124.8125.231,131,805
12/16/201025.0125.3824.9025.211,939,100
12/15/201024.9325.1424.8024.911,358,713
12/14/201025.1625.2524.7824.941,382,532
12/13/201024.8925.1024.7225.00699,442
12/10/201024.9124.9824.6024.721,284,311
12/9/201024.9024.9624.6524.90765,531
12/8/201024.7324.8924.5624.76710,640
12/7/201025.2025.2124.7024.78716,976
12/6/201024.9525.0524.8624.96503,836
12/3/201024.9525.0724.8324.92729,743
12/2/201024.8225.1424.6525.001,172,138
12/1/201024.6824.9824.5024.781,359,164
11/30/201024.3924.5324.1724.511,414,503
11/29/201024.6224.6423.9324.541,315,869
11/26/201024.5424.8124.5424.79667,061
11/24/201024.5924.7324.4124.64504,707
11/23/201024.2224.5424.0524.44817,005
11/22/201024.2024.4024.0924.29810,721
11/19/201023.9824.2523.8424.251,233,426
11/18/201024.1724.3023.9323.93835,731
11/17/201024.1524.3724.0724.121,596,345
11/16/201024.6824.6823.9024.021,617,080
11/15/201024.7824.9324.6624.86934,916
11/12/201024.8524.8924.4624.50989,559
11/11/201024.7724.8924.5724.881,132,301
11/10/201024.4524.8024.4024.75750,512
11/9/201024.7724.8524.3424.44955,397
11/8/201024.7524.7524.5324.72847,708
11/5/201024.7324.8224.4524.811,336,325
11/4/201024.6624.8824.3724.541,994,388
11/3/201023.8424.2223.8024.101,574,567
11/2/201023.8824.0523.7623.871,865,028
11/1/201024.0624.0623.5223.731,346,347
10/29/201023.9124.0023.7123.88726,614
10/28/201024.0024.1223.8323.90666,976
10/27/201023.6423.9723.5823.901,194,762
10/26/201023.5323.7323.4423.63707,132
10/25/201023.8423.8523.4923.55625,739
10/22/201023.8723.9023.5623.68396,349
10/21/201023.8823.9823.5723.74513,668
10/20/201023.8323.9023.7423.86760,744
10/19/201023.5524.0023.5423.731,240,708
10/18/201023.7123.7823.6223.65713,352
10/15/201023.7023.7523.5223.641,543,606
10/14/201023.4923.5823.4523.52995,320
10/13/201023.9323.9523.4723.471,174,618
10/12/201023.6523.7623.3223.72833,323
10/11/201023.7423.7623.5723.66438,991
10/8/201023.7823.8223.5723.70810,429
10/7/201023.8723.9723.6023.77790,401
10/6/201023.6923.7923.3623.74888,867
10/5/201023.6923.7623.5223.69871,033
10/4/201023.5323.5723.1323.47995,273
10/1/201023.4423.5523.1623.531,232,511
9/30/201023.2423.5023.1623.271,489,257
9/29/201023.0923.3723.0123.061,908,115
9/28/201023.4823.4822.9423.271,268,327
9/27/201023.3923.5223.1523.33686,599
9/24/201023.3923.4923.1623.49630,191
9/23/201022.9723.2822.8423.04680,860
9/22/201022.9823.3922.9723.241,024,674
9/21/201023.2423.2923.0223.061,455,757
9/20/201023.2023.3122.9723.19978,398
9/17/201022.7123.1722.5923.141,561,443
9/16/201022.8922.9122.6422.73694,646
9/15/201022.7722.8622.5422.85558,595
9/14/201022.7722.9122.6522.78821,897
9/13/201022.5922.8022.5022.77791,676
9/10/201022.6322.6422.4822.611,360,505
9/9/201022.5822.7922.4422.56793,041
9/8/201022.1622.7322.1622.50878,316
9/7/201023.1323.2022.8322.88773,686
9/3/201023.4423.4423.1223.34657,451
9/2/201023.1423.2922.9523.26936,670
9/1/201022.9023.0722.7623.04900,614
8/31/201022.6122.6722.3222.581,271,500
8/30/201022.7822.8622.5822.601,360,100
8/27/201022.8322.8922.3922.741,043,700
8/26/201022.7422.8822.4022.691,380,600
8/25/201021.9422.8121.8522.662,594,500
8/24/201021.7222.1221.7221.951,120,400
8/23/201022.2322.4921.9722.00521,400
8/20/201022.0822.1221.8522.08822,600
8/19/201022.3622.3621.8922.091,236,500
8/18/201022.3222.5122.0522.271,479,700
8/17/201022.2522.5922.0522.332,856,600
8/16/201022.3922.4022.0422.101,164,500
8/13/201022.4922.8322.3822.661,088,700
8/12/201022.5422.7822.3722.481,392,400
8/11/201022.6922.8522.4122.721,723,000
8/10/201022.3822.9522.3322.821,860,800
8/9/201022.7122.8822.5722.60627,800
8/6/201022.4022.7022.4022.561,106,200
8/5/201022.0723.0022.0622.622,888,200
Trading Center