Historical Stock Prices

AWK 
$52.91
*  
0.48
0.9%
Get AWK Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading AWK now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2015 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 53.38 53.38 52.82 52.91 867,542
05/21/2015 53.5 53.56 53.17 53.39 821,422
05/20/2015 53.63 53.92 53.35 53.44 709,358
05/19/2015 53.85 53.94 53.49 53.66 601,187
05/18/2015 53.42 54.23 53.138 53.86 2,025,821
05/15/2015 53.13 53.67 53.02 53.65 1,004,597
05/14/2015 52.49 53 52.3296 52.99 761,446
05/13/2015 52.69 53 52.15 52.23 639,011
05/12/2015 52.62 52.78 52.2 52.46 976,824
05/11/2015 53.04 53.26 52.46 52.72 968,607
05/08/2015 53.36 53.59 52.84 52.98 1,003,377
05/07/2015 52.94 53.46 52.55 52.99 932,335
05/06/2015 53.59 53.9 52.69 53.06 1,016,229
05/05/2015 54.37 54.56 53.32 53.46 650,603
05/04/2015 54.34 54.99 54.3001 54.62 598,372
05/01/2015 54.61 54.76 53.91 54.3 948,089
04/30/2015 54.91 55.05 54.07 54.52 1,038,529
04/29/2015 54.71 55.185 54.38 55.05 780,604
04/28/2015 54.47 55.31 54.27 55.04 737,731
04/27/2015 55.55 55.5886 54.36 54.61 877,003
04/24/2015 54.82 55.67 54.65 55.45 786,630
04/23/2015 54.31 54.9 54.14 54.63 511,531
04/22/2015 54.17 54.29 53.68 54.26 511,799
04/21/2015 54.42 54.79 53.782 53.88 662,293
04/20/2015 53.69 54.8 53.69 54.12 1,031,069
04/17/2015 53.73 53.99 53.42 53.6 669,698
04/16/2015 53.9 54.13 53.1901 53.87 710,702
04/15/2015 54.07 54.3 53.9 53.93 686,379
04/14/2015 53.63 54.0162 53.5 54.01 574,317
04/13/2015 54.38 54.45 53.62 53.69 733,346
04/10/2015 54.13 54.2445 53.71 54.18 866,075
04/09/2015 54.11 54.22 53.629 53.87 572,365
04/08/2015 54.83 54.92 53.75 54.16 808,918
04/07/2015 55.18 55.3 54.5998 54.68 505,447
04/06/2015 54.89 55.51 54.72 55.18 671,605
04/02/2015 54.5 54.94 54.36 54.89 622,987
04/01/2015 54.27 54.5 53.77 54.46 716,717
03/31/2015 54.31 54.631 54.17 54.21 1,189,182
03/30/2015 54.31 54.68 53.88 54.31 748,578
03/27/2015 53.5 54.32 53.5 54.1 590,185
03/26/2015 53.86 54.2 53.39 53.46 794,749
03/25/2015 55.04 55.04 53.93 53.93 674,486
03/24/2015 54.56 55.12 54.15 54.29 728,673
03/23/2015 54.91 55 54.52 54.6 571,208
03/20/2015 54.56 55.05 54.27 55.02 1,020,362
03/19/2015 54.09 54.63 53.88 54.34 710,427
03/18/2015 53.33 54.45 52.93 54.25 923,990
03/17/2015 52.72 53.2 52.58 53.15 758,544
03/16/2015 52.43 53.3 52.3 52.84 712,222
03/13/2015 52.82 52.82 51.8445 52.26 719,698
03/12/2015 52.5 53.13 52.42 52.97 586,801
03/11/2015 52.44 52.63 52.17 52.19 1,013,643
03/10/2015 52 52.54 51.97 52.26 453,664
03/09/2015 52.28 52.53 52.09 52.29 543,906
03/06/2015 53.5 53.63 52 52.28 1,295,086
03/05/2015 53.63 54.276 53.62 53.92 1,509,875
03/04/2015 53.32 53.57 53.01 53.43 774,687
03/03/2015 53.25 53.8 53.03 53.61 897,123
03/02/2015 53.99 53.99 52.49 53.27 1,482,852
02/27/2015 53.79 54.19 53.401 54.08 1,095,662
02/26/2015 54.55 54.575 53.4 53.64 850,064
02/25/2015 54.64 55.76 54.23 54.46 1,226,787
02/24/2015 54.24 54.41 53.625 54.2 1,179,493
02/23/2015 53.94 54.3 53.245 54.3 1,886,787
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?