AWK - American Water Works Company, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 201889.0389.9288.7889.6089.60295,032
Aug 16, 201888.1589.2288.0688.9688.96600,500
Aug 15, 201887.9288.9387.5888.3088.30659,900
Aug 14, 201887.5687.9987.4087.5987.59453,300
Aug 13, 201887.8488.0587.2187.4087.40525,100
Aug 10, 201888.3088.8087.6387.6487.64365,000
Aug 09, 201887.6388.2987.4788.2288.22436,700
Aug 09, 20180.455 Dividend
Aug 08, 201887.9488.3787.7188.1287.67414,500
Aug 07, 201888.1688.1887.2488.0887.63437,200
Aug 06, 201888.4888.7287.8688.2687.80430,200
Aug 03, 201887.7488.4986.9988.0587.60572,400
Aug 02, 201886.9187.9886.3387.5487.09660,600
Aug 01, 201887.9287.9986.4286.5686.11776,700
Jul 31, 201887.9988.8187.6288.2587.79829,300
Jul 30, 201888.3188.4687.3687.5787.12393,300
Jul 27, 201888.5088.9588.0788.3687.90371,300
Jul 26, 201888.1388.6888.0588.5388.07361,400
Jul 25, 201887.4787.9487.0687.5287.07369,700
Jul 24, 201886.9687.6486.0487.4286.97516,300
Jul 23, 201887.7387.9786.8387.2886.83489,400
Jul 20, 201888.2688.5887.1287.5587.10754,800
Jul 19, 201887.7488.7387.4988.5388.07519,700
Jul 18, 201887.6987.7886.8987.5887.13680,700
Jul 17, 201886.9688.1486.8887.6987.24813,100
Jul 16, 201887.7087.8187.0687.5787.12620,700
Jul 13, 201887.3787.7786.8987.7087.25452,900
Jul 12, 201887.2587.3286.5887.2586.80947,400
Jul 11, 201886.4787.5286.2687.2486.79509,700
Jul 10, 201884.9186.6184.2286.2485.79685,900
Jul 09, 201888.6788.6785.0885.2884.84869,400
Jul 06, 201887.6188.7687.6188.4888.02608,300
Jul 05, 201887.0487.5886.5087.5787.12682,700
Jul 03, 201886.4387.4786.1486.8886.43336,000
Jul 02, 201885.5986.3985.3086.3185.86674,900
Jun 29, 201885.3886.0384.9185.3884.94833,200
Jun 28, 201885.7686.5785.3785.5185.07720,000
Jun 27, 201884.9386.1484.6785.7485.301,092,100
Jun 26, 201885.0885.9985.0085.2984.85929,000
Jun 25, 201883.6585.4983.3385.3084.861,124,700
Jun 22, 201882.4783.5982.3483.4282.99909,500
Jun 21, 201883.0983.4082.2082.3681.93658,700
Jun 20, 201882.9683.4182.5783.1782.74815,600
Jun 19, 201881.8283.2581.8282.8082.371,234,600
Jun 18, 201880.8481.9780.8481.9581.53867,900
Jun 15, 201879.6781.1478.9181.0580.632,407,800
Jun 14, 201878.9679.9078.9679.7879.37963,500
Jun 13, 201879.4979.8678.5778.9378.52970,400
Jun 12, 201878.2679.5478.0479.4879.07774,400
Jun 11, 201879.1379.4177.7378.3577.951,059,100
Jun 08, 201879.5379.8078.6479.2878.87968,500
Jun 07, 201879.4480.0978.9579.2778.861,497,300
Jun 06, 201880.6880.7478.9179.2278.811,011,700
Jun 05, 201881.6981.6980.2680.4780.05812,000
Jun 04, 201882.2282.6081.4381.6481.22604,500
Jun 01, 201883.4083.6482.0082.1381.71742,400
May 31, 201883.9184.6383.0783.1482.71872,600
May 30, 201883.7584.6883.5384.2183.78621,600
May 29, 201882.9784.5282.7883.9283.491,036,700
May 25, 201882.0583.2181.8882.9982.561,033,100
May 24, 201881.1782.1680.8382.0581.631,015,500
May 23, 201880.6481.1580.5680.9480.52644,000
May 22, 201880.8181.1380.4080.5180.09630,400
May 21, 201880.5280.8780.0580.5380.11753,500
May 18, 201880.6180.8879.9380.4580.03765,700
May 17, 201880.1080.6079.9580.3479.93723,400
May 16, 201881.5381.7580.3280.5280.10691,800
May 15, 201882.4082.5681.0381.4881.06806,500
May 14, 201883.4883.8382.4982.6782.24838,100
May 11, 201883.9083.9083.0483.4883.05480,800
May 10, 201883.4083.8282.9083.7483.31607,400
May 10, 20180.455 Dividend
May 09, 201883.1983.3782.4583.2382.35853,400
May 08, 201884.2184.6282.8383.0182.13629,800
May 07, 201885.8085.8084.5284.8083.90647,600
May 04, 201885.2085.9584.6185.7284.81555,700
May 03, 201886.0286.4584.1185.2984.391,107,400
May 02, 201886.4686.7085.5686.2385.32916,600
May 01, 201886.3886.8086.1186.6385.71571,400
Apr 30, 201886.9187.1986.3786.5885.66745,400
Apr 27, 201885.8786.9985.8186.7885.86936,500
Apr 26, 201885.1286.0384.3285.8984.98679,900
Apr 25, 201884.5485.2384.0184.7583.85504,300
Apr 24, 201884.5385.2484.0384.7783.87828,200
Apr 23, 201883.6484.2983.1884.2883.39575,500
Apr 20, 201883.6983.8883.1783.6782.78834,600
Apr 19, 201883.5383.9083.1583.6682.77896,800
Apr 18, 201884.1384.5883.6883.6882.79959,400
Apr 17, 201883.0384.4582.8084.0783.181,032,200
Apr 16, 201882.0083.0081.8582.6281.741,254,200
Apr 13, 201881.0481.5880.6580.8680.00934,700
Apr 12, 201880.9081.4780.2580.6579.792,152,500
Apr 11, 201881.5882.2481.3381.8180.94794,300
Apr 10, 201882.4282.6581.6781.8080.93657,300
Apr 09, 201881.8782.7281.4582.1481.27728,400
Apr 06, 201882.2382.7481.8281.9281.051,216,400
Apr 05, 201881.3282.2180.2182.1181.24734,100
Apr 04, 201880.8281.4580.2681.2080.34763,400
Apr 03, 201881.1081.5580.5181.1680.301,058,100
Apr 02, 201882.2982.3280.4681.2080.34927,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...