American Water Works Historical Stock Prices

AWK 
$48.82
*  
0.50
1.01%
Get AWK Alerts
*Delayed - data as of Sep. 18, 2014  -  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 for next time

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

Results for: 3 Month, From 18-JUN-2014 TO 18-SEP-2014

Date Open High Low Close / Last Volume
16:00  49.32  49.378  48.81  48.82 445,187
09/18/2014 49.35 49.378 48.81 48.82 445,187
09/17/2014 49.63 49.83 49.2 49.32 500,338
09/16/2014 49.11 49.77 49.02 49.61 353,233
09/15/2014 49.02 49.38 48.89 49.18 404,220
09/12/2014 49.5 49.63 48.92 49.14 402,442
09/11/2014 49.45 49.71 49.34 49.65 533,104
09/10/2014 49.54 49.55 49.141 49.4 531,937
09/09/2014 50.14 50.14 49.47 49.59 676,958
09/08/2014 50.43 50.71 50.03 50.1 457,352
09/05/2014 50.29 50.54 50.26 50.51 397,130
09/04/2014 50.32 50.69 50.08 50.38 605,508
09/03/2014 50 50.29 49.78 50.29 528,849
09/02/2014 50.06 50.51 49.9 50.14 758,933
08/29/2014 50.2 50.64 49.13 50.61 354,711
08/28/2014 50.13 50.42 49.95 50.2 512,358
08/27/2014 49.86 50.39 49.8 50.38 521,154
08/26/2014 49.85 50.07 49.6 49.63 456,026
08/25/2014 49.85 50.13 49.61 49.74 550,052
08/22/2014 49.86 50.09 49.63 49.66 406,973
08/21/2014 49.9 50.31 49.77 50.08 602,439
08/20/2014 49.74 50 49.57 49.98 390,896
08/19/2014 49.69 50.32 49.69 49.86 570,929
08/18/2014 49.9 50.16 49.46 49.69 888,742
08/15/2014 49.34 50.15 49.285 49.91 1,345,456
08/14/2014 48.39 49.39 48.27 49.27 816,724
08/13/2014 48.16 48.595 48.16 48.36 484,513
08/12/2014 48.03 48.64 47.7 48.11 540,226
08/11/2014 48.1 48.42 47.67 47.72 580,831
08/08/2014 46.6 47.9923 46.6 47.96 725,143
08/07/2014 45.98 46.85 45.98 46.55 837,071
08/06/2014 46.33 46.8 46.33 46.41 610,189
08/05/2014 47.12 47.55 46.44 46.6 1,067,718
08/04/2014 48.11 48.22 46.66 47.36 1,001,677
08/01/2014 47.72 48.39 47.72 48.04 774,975
07/31/2014 48.08 48.36 47.7 47.77 856,966
07/30/2014 48.7 49 48.19 48.33 589,088
07/29/2014 49.02 49.21 48.58 48.63 385,794
07/28/2014 48.44 49.18 48.44 49.05 439,386
07/25/2014 48.73 48.848 48.5 48.6 347,656
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
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?