AWK Historical Prices | American Water Works Company, I Stock

Dow

0.34% Nasdaq

0.16%

American Water Works Company, Inc. (AWK)

-NYSE

42.69 0.03(0.07%) May 21, 4:01PM EDT|After Hours : 42.73 0.04 (0.09%) May 21, 5:02PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 21, 2013	42.68	42.98	42.58	42.69	1,268,700	42.69
May 20, 2013	42.51	42.72	42.38	42.72	851,700	42.72
May 17, 2013	42.67	42.83	42.43	42.67	507,000	42.67
May 16, 2013	42.80	42.91	42.46	42.50	642,900	42.50
May 15, 2013	42.39	42.76	42.39	42.74	1,234,800	42.74
May 14, 2013	41.95	42.69	41.95	42.44	972,200	42.44
May 13, 2013	41.77	42.06	41.60	41.98	860,800	41.98
May 10, 2013	42.50	42.56	41.87	42.03	776,000	42.03
May 9, 2013	42.20	43.09	41.85	41.88	1,511,600	41.88
May 8, 2013	40.98	41.77	40.80	41.73	959,400	41.73
May 7, 2013	41.55	42.10	41.38	41.98	965,800	41.98
May 6, 2013	41.75	41.88	41.57	41.67	778,200	41.67
May 3, 2013	42.30	42.43	41.88	41.88	613,900	41.88
May 2, 2013	41.87	42.23	41.80	42.13	709,300	42.13
May 1, 2013	41.74	42.25	41.62	41.76	822,100	41.76
Apr 30, 2013	41.37	41.88	41.20	41.88	939,800	41.88
Apr 29, 2013	41.26	41.52	41.09	41.35	516,400	41.35
Apr 26, 2013	41.17	41.54	41.06	41.16	677,400	41.16
Apr 25, 2013	41.16	41.53	41.10	41.39	694,100	41.39
Apr 24, 2013	41.58	41.66	40.97	41.15	1,244,500	41.15
Apr 23, 2013	41.53	41.67	40.96	41.16	1,117,700	41.16
Apr 22, 2013	41.97	41.99	41.36	41.60	651,700	41.60
Apr 19, 2013	41.92	42.35	41.78	42.01	656,400	42.01
Apr 18, 2013	42.01	42.18	41.60	41.83	919,900	41.83
Apr 17, 2013	42.06	42.20	41.37	41.92	922,900	41.92
Apr 16, 2013	41.39	42.34	41.35	42.28	853,100	42.28
Apr 15, 2013	42.27	42.41	41.04	41.23	1,019,100	41.23
Apr 12, 2013	42.10	42.53	42.05	42.35	488,500	42.35
Apr 11, 2013	42.39	42.42	42.05	42.30	675,900	42.30
Apr 10, 2013	41.84	42.24	41.66	42.18	700,100	42.18
Apr 9, 2013	41.95	41.95	41.56	41.64	635,900	41.64
Apr 8, 2013	41.41	41.85	41.04	41.84	679,600	41.84
Apr 5, 2013	41.12	41.50	40.76	41.47	728,000	41.47
Apr 4, 2013	41.23	41.46	41.10	41.40	594,600	41.40
Apr 3, 2013	41.52	41.52	40.72	41.11	794,200	41.11
Apr 2, 2013	41.29	41.49	41.13	41.37	488,000	41.37
Apr 1, 2013	41.42	41.58	40.85	41.27	588,400	41.27
Mar 28, 2013	41.12	41.45	41.04	41.44	926,600	41.44
Mar 27, 2013	40.90	41.14	40.67	41.03	757,100	41.03
Mar 26, 2013	40.97	41.10	40.86	40.95	914,800	40.95
Mar 25, 2013	40.92	41.24	40.55	40.87	804,400	40.87
Mar 22, 2013	40.61	41.00	40.43	40.77	529,000	40.77
Mar 21, 2013	40.50	40.80	40.11	40.61	569,400	40.61
Mar 20, 2013	40.50	40.89	40.44	40.69	625,400	40.69
Mar 19, 2013	40.25	40.45	40.15	40.41	499,600	40.41
Mar 18, 2013	39.82	40.25	39.80	40.22	677,600	40.22
Mar 15, 2013	40.07	40.26	39.82	40.26	2,386,600	40.26
Mar 14, 2013	40.06	40.23	39.73	40.00	862,400	40.00
Mar 13, 2013	40.13	40.35	40.02	40.14	895,700	40.14
Mar 12, 2013	40.45	40.47	39.99	40.13	1,248,600	40.13
Mar 11, 2013	40.20	40.46	39.95	40.36	855,600	40.36
Mar 8, 2013	39.50	40.16	39.47	40.11	689,000	40.11
Mar 7, 2013	39.57	40.01	39.38	39.56	1,227,100	39.56
Mar 6, 2013	40.05	40.24	39.78	40.06	615,300	40.06
Mar 5, 2013	40.46	40.69	40.17	40.24	1,178,000	40.24
Mar 4, 2013	39.65	40.27	39.48	40.27	1,023,200	40.27
Mar 1, 2013	39.51	39.90	39.17	39.57	989,300	39.57
Feb 28, 2013	39.35	39.61	39.25	39.45	1,055,400	39.45
Feb 27, 2013	39.58	39.63	38.70	39.37	793,000	39.37
Feb 26, 2013	39.36	39.74	39.20	39.43	706,600	39.43
Feb 25, 2013	39.91	39.98	39.22	39.24	880,700	39.24
Feb 22, 2013	39.51	39.83	39.38	39.82	483,200	39.82
Feb 21, 2013	39.47	39.83	39.28	39.45	496,800	39.45
Feb 20, 2013	39.56	39.83	39.47	39.53	654,900	39.53
Feb 19, 2013	39.24	39.75	39.15	39.75	825,600	39.75
Feb 15, 2013	39.10	39.19	38.86	39.17	593,100	39.17
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On AWK

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

American Water Works Company, Inc. (AWK)