American Water Works Historical Stock Prices

AWK 
$48.6
*  
0.18
0.37%
Get AWK Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading AWK now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    AWK After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  48.76  48.848  48.50  48.60 347,656
07/24/2014 48.76 48.98 48.48 48.78 300,656
07/23/2014 49 49.01 48.6 48.74 336,871
07/22/2014 48.95 49.16 48.71 49.01 435,675
07/21/2014 48.92 48.92 48.55 48.71 343,817
07/18/2014 48.28 48.97 48.05 48.97 379,447
07/17/2014 48.46 48.55 48.04 48.09 418,065
07/16/2014 48.55 48.73 48.05 48.47 450,992
07/15/2014 48.25 48.61 48.22 48.4 535,449
07/14/2014 48.47 48.62 48.21 48.22 524,476
07/11/2014 48.57 48.59 48.11 48.44 534,440
07/10/2014 48.4 48.76 48.27 48.6 437,053
07/09/2014 48.7 48.81 48.289 48.47 421,187
07/08/2014 47.95 48.835 47.9 48.61 796,760
07/07/2014 47.8 48.295 47.68 48.1 739,945
07/03/2014 48.44 48.48 47.99 48.06 523,118
07/02/2014 49.08 49.2 48.44 48.5 816,321
07/01/2014 49.35 49.548 49.1 49.17 734,544
06/30/2014 49.15 49.5 48.76 49.45 725,622
06/27/2014 48.83 49.25 48.67 49.03 797,229
06/26/2014 48.68 48.89 48.52 48.79 461,805
06/25/2014 48.44 48.77 48.31 48.74 372,407
06/24/2014 48.47 48.86 48.4 48.5 485,866
06/23/2014 48.25 48.56 48.02 48.44 621,485
06/20/2014 48.47 48.7 48.13 48.16 689,045
06/19/2014 48.63 48.88 48.42 48.44 614,381
06/18/2014 48.25 48.66 48.05 48.64 505,642
06/17/2014 48.1 48.46 48.05 48.23 509,500
06/16/2014 47.91 48.45 47.79 48.1 705,515
06/13/2014 47.86 48.03 47.61 47.94 400,376
06/12/2014 47.72 47.975 47.225 47.85 629,585
06/11/2014 47.8 47.82 47.47 47.67 376,137
06/10/2014 48.17 48.17 47.68 47.82 532,212
06/09/2014 47.95 48.25 47.84 48.11 610,476
06/06/2014 48.2 48.37 47.88 47.95 586,070
06/05/2014 48.11 48.2 47.66 48.12 605,981
06/04/2014 47.9 48.09 47.46 47.94 748,528
06/03/2014 48.22 48.26 47.89 48.05 698,226
06/02/2014 48.82 48.82 48.12 48.22 709,262
05/30/2014 47.8 48.64 47.7 48.61 1,641,469
05/29/2014 47.72 47.72 47.36 47.64 461,002
05/28/2014 47.62 47.7 47.32 47.6 911,922
05/27/2014 47.77 48.19 47.32 47.42 1,297,012
05/23/2014 47.34 47.69 47.18 47.61 579,858
05/22/2014 46.82 47.41 46.82 47.29 443,148
05/21/2014 46.89 47.06 46.67 46.82 529,411
05/20/2014 46.85 47.35 46.55 46.82 771,533
05/19/2014 47.22 47.295 46.74 46.85 710,028
05/16/2014 47.32 47.3599 46.79 47.26 1,303,584
05/15/2014 47 47.41 47 47.38 1,404,897
05/14/2014 47.08 47.65 46.81 47.06 965,007
05/13/2014 46.52 47.08 46.35 47.06 1,142,647
05/12/2014 46.51 46.61 46.11 46.31 1,229,422
05/09/2014 46.82 46.998 46.11 46.26 903,511
05/08/2014 46.82 47.61 46.51 46.73 715,290
05/07/2014 46.29 46.94 46.275 46.92 1,073,800
05/06/2014 46.38 46.6499 46.02 46.18 561,563
05/05/2014 46.18 46.57 45.96 46.56 586,477
05/02/2014 46.17 46.65 45.82 46.17 812,947
05/01/2014 45.66 46.22 45.43 46.22 671,145
04/30/2014 45.97 46.15 45.49 45.53 758,065
04/29/2014 46.5 46.63 45.85 45.89 691,730
04/28/2014 46.21 46.58 45.94 46.45 1,031,084
04/25/2014 45.96 46.13 45.75 46.12 662,872
04/24/2014 45.88 46.21 45.602 46 602,303
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?