AWK - American Water Works Company, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 2019117.12117.32114.93114.98114.98886,200
Jul 18, 2019116.35117.33115.83117.25117.25790,800
Jul 17, 2019116.39117.07116.03116.09116.09899,300
Jul 16, 2019115.47116.30114.28115.76115.761,178,700
Jul 15, 2019115.58116.72114.80115.98115.981,167,600
Jul 12, 2019117.29117.56115.88116.63116.631,095,600
Jul 11, 2019118.43118.92116.78117.47117.471,045,100
Jul 10, 2019118.42119.30117.86118.71118.71776,900
Jul 09, 2019118.27118.55117.39118.29118.291,137,600
Jul 08, 2019118.17118.50117.50118.02118.02689,000
Jul 05, 2019117.66118.11115.36117.96117.96791,200
Jul 03, 2019117.77118.85117.69118.43118.43583,500
Jul 02, 2019116.00117.66116.00117.28117.28816,500
Jul 01, 2019115.40115.97114.26115.73115.731,124,100
Jun 28, 2019115.05116.23114.99116.00116.001,366,200
Jun 27, 2019115.81116.24114.80115.26115.26926,400
Jun 26, 2019116.94117.20115.01115.31115.31820,300
Jun 25, 2019118.18118.72116.94117.18117.18902,300
Jun 24, 2019118.56118.79117.31118.40118.40997,500
Jun 21, 2019118.34118.49117.12118.07118.071,796,000
Jun 20, 2019118.19118.74116.70118.19118.19772,400
Jun 19, 2019116.00118.39115.60117.98117.98705,900
Jun 18, 2019118.23118.23115.85116.64116.64828,500
Jun 17, 2019118.14118.51116.75117.62117.62540,500
Jun 14, 2019116.62118.71116.62118.27118.27646,100
Jun 13, 2019117.81117.89116.06116.68116.68743,900
Jun 12, 2019115.86117.21115.66117.09117.09627,700
Jun 11, 2019115.81116.39114.66115.38115.38966,600
Jun 10, 2019115.78116.12114.90115.84115.84928,300
Jun 07, 2019118.53119.28116.29116.29116.291,045,700
Jun 06, 2019116.72117.58116.44117.35117.35968,100
Jun 05, 2019114.67116.60113.96116.49116.49741,300
Jun 04, 2019113.90114.02111.72113.82113.82946,800
Jun 03, 2019113.42114.25112.72114.06114.06697,100
May 31, 2019112.01113.26111.83113.02113.021,081,000
May 30, 2019111.66112.60111.50111.94111.94553,400
May 29, 2019113.58113.58111.58111.78111.78995,100
May 28, 2019114.16114.50113.00113.34113.341,516,400
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, 2019101.39102.16101.32101.65101.171,225,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...