American Water Works Historical Stock Prices

AWK 
$53.98
*  
0.34
0.63%
Get AWK Alerts
*Delayed - data as of Feb. 27, 2015 11:14 ET  -  Find a broker to begin trading AWK now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    AWK Real Time
 
 
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 26-NOV-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
11:14  53.76  54.05  53.401  53.98 187,442
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
02/20/2015 53.68 54.02 53.36 53.94 536,040
02/19/2015 54.15 54.3 53.62 53.8 956,942
02/18/2015 52.54 54.19 52.53 54.11 943,961
02/17/2015 52.63 53.27 52.39 52.75 1,757,701
02/13/2015 53.58 53.6223 52.38 52.64 1,550,864
02/12/2015 53.7 53.89 53.19 53.61 739,669
02/11/2015 54.14 54.25 53.23 53.54 764,414
02/10/2015 54.11 54.47 53.9804 54.3 1,328,560
02/09/2015 54.81 54.95 53.63 53.94 1,153,094
02/06/2015 56.36 56.36 54.53 54.83 980,002
02/05/2015 55.75 56.59 55.468 56.36 780,214
02/04/2015 56.26 56.63 55.59 55.64 777,436
02/03/2015 56.41 56.75 56.17 56.53 681,536
02/02/2015 56.17 56.76 55.7 56.71 513,236
01/30/2015 57.34 57.3899 56.095 56.14 830,890
01/29/2015 56.91 57.4797 56.58 57.36 588,811
01/28/2015 56.87 57.31 56.43 56.67 943,220
01/27/2015 55.95 56.92 55.91 56.8 568,372
01/26/2015 56.5 56.89 55.88 56.86 722,058
01/23/2015 56.63 57.01 56.24 56.56 711,251
01/22/2015 56.77 56.89 56.319 56.53 567,687
01/21/2015 56.05 56.59 55.506 56.56 647,010
01/20/2015 55.98 56.2 55.378 56.14 845,933
01/16/2015 55.3 55.76 54.93 55.71 501,846
01/15/2015 55.26 55.46 55.02 55.25 492,291
01/14/2015 54.04 55.235 53.8 55.21 797,432
01/13/2015 54.7 55.25 53.84 54.25 1,321,638
01/12/2015 54.56 54.66 53.67 54.13 901,336
01/09/2015 54.26 54.77 53.83 54.3 644,760
01/08/2015 54.25 54.76 53.954 54.14 1,359,409
01/07/2015 53.63 54.2 53.46 53.93 528,267
01/06/2015 53.26 53.89 52.92 53.25 1,141,800
01/05/2015 53.97 54.1 52.9 53.11 691,932
01/02/2015 53.3 54.04 53.1945 53.94 920,488
12/31/2014 54.53 54.56 53.21 53.3 643,858
12/30/2014 55.68 55.68 54.27 54.28 701,113
12/29/2014 54.06 56.19 54.06 55.86 1,220,995
12/26/2014 53.96 54.25 53.82 54.02 429,266
12/24/2014 53.24 53.89 53.24 53.76 242,564
12/23/2014 52.69 53.27 52.69 53.17 665,069
12/22/2014 52.35 52.61 52.05 52.49 604,486
12/19/2014 52.87 53.22 52.14 52.36 1,242,014
12/18/2014 52.1 52.95 51.9 52.95 741,305
12/17/2014 51.18 52.02 51.15 51.76 1,330,122
12/16/2014 51.74 52.25 51.32 51.42 768,764
12/15/2014 52.5 52.65 51.41 51.66 713,212
12/12/2014 52.4 52.89 52.15 52.37 670,803
12/11/2014 52.5 52.96 52.4261 52.6 650,461
12/10/2014 53.13 53.73 52.43 52.49 617,886
12/09/2014 53 53.5 52.52 53.26 748,210
12/08/2014 52.33 53.08 52.0703 52.69 839,423
12/05/2014 52.2 52.68 52.05 52.14 722,757
12/04/2014 52.74 52.85 52.25 52.45 753,180
12/03/2014 52.56 52.9999 52.41 52.68 930,440
12/02/2014 52.27 52.65 52.13 52.6 845,674
12/01/2014 52.13 52.76 52.05 52.28 810,960
11/28/2014 52.53 53.27 52.45 53.05 420,563
11/26/2014 52.16 52.53 52.04 52.44 447,329
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?