AWK - American Water Works Company, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 2019113.50114.26113.46113.69113.69678,500
May 23, 2019112.82113.92112.80113.32113.32751,400
May 22, 2019111.64112.86111.25112.82112.82715,900
May 21, 2019111.57112.52111.28111.42111.42787,800
May 20, 2019112.13112.60110.96111.28111.28861,800
May 17, 2019111.10112.52111.10112.04112.04941,800
May 16, 2019109.88111.66109.71111.17111.17704,300
May 15, 2019110.10111.28109.96110.26110.26836,400
May 14, 2019110.83111.08109.78109.84109.841,063,800
May 13, 2019108.03111.01107.79110.69110.691,857,900
May 10, 2019105.68108.30105.56108.27108.27776,000
May 10, 20190.5 Dividend
May 09, 2019105.90106.47105.38106.28105.78536,400
May 08, 2019107.09107.27105.73105.86105.36653,100
May 07, 2019107.16107.58106.74107.08106.58748,400
May 06, 2019107.55108.21106.74107.21106.71664,600
May 03, 2019106.94107.59106.48107.38106.87609,700
May 02, 2019106.66107.07105.26106.68106.18950,900
May 01, 2019107.80108.32106.90107.10106.60710,100
Apr 30, 2019106.61108.23106.36108.19107.681,179,500
Apr 29, 2019106.17106.85106.02106.42105.92534,300
Apr 26, 2019107.18107.94106.76106.88106.38606,700
Apr 25, 2019105.48106.84105.24106.53106.03773,600
Apr 24, 2019105.41106.06104.70105.84105.34836,500
Apr 23, 2019105.16105.65104.19104.80104.311,115,400
Apr 22, 2019104.36105.12104.20104.93104.44882,900
Apr 18, 2019102.79104.99102.74104.70104.211,882,100
Apr 17, 2019102.36102.92101.92102.28101.801,122,800
Apr 16, 2019103.85104.49102.39102.42101.941,376,000
Apr 15, 2019104.43104.46103.69103.96103.47771,100
Apr 12, 2019104.05104.33103.64104.16103.67965,600
Apr 11, 2019104.04104.38103.71104.32103.83863,100
Apr 10, 2019104.86105.55103.91104.03103.54774,600
Apr 09, 2019104.00104.59103.71104.57104.08699,300
Apr 08, 2019104.70105.02103.93104.14103.65775,900
Apr 05, 2019103.75104.97103.51104.92104.431,054,200
Apr 04, 2019104.09104.27103.40103.86103.371,189,400
Apr 03, 2019103.60104.37102.95104.03103.541,155,000
Apr 02, 2019104.15104.31102.94103.71103.221,149,500
Apr 01, 2019104.43104.52103.01103.85103.361,410,200
Mar 29, 2019104.44104.62103.87104.26103.771,532,100
Mar 28, 2019105.98106.08103.57104.32103.831,201,700
Mar 27, 2019106.62107.06105.47105.87105.37936,500
Mar 26, 2019106.68107.49106.48107.20106.70921,600
Mar 25, 2019106.70107.29106.02106.69106.191,116,800
Mar 22, 2019106.65107.71106.33106.78106.28961,200
Mar 21, 2019104.53106.29104.53106.22105.72650,700
Mar 20, 2019104.43105.44103.89104.69104.20834,200
Mar 19, 2019104.98105.40103.90104.35103.861,010,900
Mar 18, 2019105.81105.95104.48105.13104.641,569,800
Mar 15, 2019104.90106.35104.65105.81105.314,074,400
Mar 14, 2019105.01105.79104.29104.99104.501,508,100
Mar 13, 2019104.86105.37104.64105.11104.621,384,700
Mar 12, 2019104.17105.14104.05104.92104.431,342,900
Mar 11, 2019102.60104.09102.60104.03103.541,785,800
Mar 08, 2019101.69102.61101.69102.53102.05968,700
Mar 07, 2019101.39102.16101.32101.65101.171,193,900
Mar 06, 2019101.37101.68100.84101.06100.581,037,500
Mar 05, 2019101.79102.07101.02101.27100.791,217,700
Mar 04, 2019101.44101.99100.61101.71101.231,328,500
Mar 01, 2019101.46101.83101.05101.44100.96735,600
Feb 28, 2019101.03102.07100.56101.62101.141,006,400
Feb 27, 2019100.31101.43100.31101.04100.56655,900
Feb 26, 2019101.24101.27100.28101.04100.56621,700
Feb 25, 2019101.05101.33100.00100.88100.41755,600
Feb 22, 2019100.87101.25100.00100.98100.50770,600
Feb 21, 201998.51100.4797.80100.3899.911,188,700
Feb 20, 201997.7398.9896.6498.6698.201,831,700
Feb 19, 201997.9098.7897.6498.7098.24834,300
Feb 15, 201997.7498.1897.3998.0597.59909,700
Feb 14, 201997.7498.0097.1797.2596.79798,900
Feb 13, 201997.3097.7496.9597.4496.98670,100
Feb 12, 201997.9698.2496.8397.6797.21668,700
Feb 11, 201997.0698.2397.0697.6097.14679,100
Feb 08, 201996.6597.7996.4697.7497.28665,800
Feb 07, 201995.1996.8994.8496.8796.41915,400
Feb 06, 201995.6295.7994.7295.1594.70611,300
Feb 06, 20190.455 Dividend
Feb 05, 201995.5096.1594.8595.8694.96780,700
Feb 04, 201994.8995.5893.9095.5894.681,051,600
Feb 01, 201995.7296.0094.3595.2194.311,213,900
Jan 31, 201994.0296.1493.4495.6794.772,127,200
Jan 30, 201992.9594.6592.9393.7492.861,216,500
Jan 29, 201993.2094.0792.6593.0892.20762,900
Jan 28, 201993.3493.6792.3793.0292.14529,800
Jan 25, 201994.1694.8393.1093.2792.39838,500
Jan 24, 201994.3894.8193.5294.6493.75499,300
Jan 23, 201992.7094.3292.7094.2493.35714,000
Jan 22, 201992.4293.3292.0692.7791.901,283,900
Jan 18, 201992.8593.3092.2092.6191.74801,300
Jan 17, 201991.5492.9391.5492.5691.69829,800
Jan 16, 201991.1392.1090.7191.7990.92752,700
Jan 15, 201990.3392.5790.3391.4290.561,064,900
Jan 14, 201990.2890.4689.5190.4389.581,573,700
Jan 11, 201990.9491.1090.1990.6489.79723,500
Jan 10, 201989.3190.9089.0090.7689.90806,000
Jan 09, 201990.0090.4788.8288.9988.151,131,600
Jan 08, 201989.0190.2788.9990.1489.29688,100
Jan 07, 201989.4990.0688.6388.8488.00724,700
Jan 04, 201988.7490.0588.0089.7988.94952,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...