$51.38 +0.32 (%) American Water Works Co Inc - NYSE

Oct. 23, 2014 | 09:34 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AWK historical data

Date Open High Low Close Volume
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
12/28/201025.4625.5325.2125.51491,054
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
Trading Center