AWK - American Water Works Company, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 14, 2019123.70123.75121.59121.73121.73670,928
Oct 11, 2019124.86125.14123.00123.69123.69887,800
Oct 10, 2019124.44125.45123.86125.05125.05599,900
Oct 09, 2019124.27125.22124.22124.87124.87521,000
Oct 08, 2019124.61124.73123.51123.88123.88574,700
Oct 07, 2019125.68125.91124.20124.57124.57752,500
Oct 04, 2019124.08125.96123.74125.78125.78841,200
Oct 03, 2019123.51124.01122.91123.73123.731,063,500
Oct 02, 2019123.12124.40122.76123.15123.15924,000
Oct 01, 2019123.72124.27123.08123.86123.86972,200
Sep 30, 2019124.54125.21123.81124.23124.231,404,200
Sep 27, 2019125.15125.49123.80124.24124.24885,000
Sep 26, 2019125.06125.58124.21125.13125.13971,200
Sep 25, 2019124.60125.83123.87124.57124.571,064,800
Sep 24, 2019123.06125.30122.94124.87124.871,535,400
Sep 23, 2019122.99124.07122.50122.58122.581,139,200
Sep 20, 2019122.00123.61121.65122.83122.831,919,800
Sep 19, 2019122.29122.71120.77122.38122.381,261,800
Sep 18, 2019122.62122.62120.85121.52121.521,380,000
Sep 17, 2019121.09122.23120.99121.76121.761,055,000
Sep 16, 2019121.80121.80120.41120.98120.98699,200
Sep 13, 2019121.50121.99120.71121.22121.221,052,300
Sep 12, 2019122.46123.31121.37121.76121.761,267,400
Sep 11, 2019120.65122.23119.50121.25121.251,160,200
Sep 10, 2019121.69121.93119.38120.83120.831,221,900
Sep 09, 2019125.09125.36121.80122.36122.361,439,100
Sep 06, 2019126.62127.69124.92125.70125.701,148,800
Sep 05, 2019127.70128.28125.55126.53126.531,273,600
Sep 04, 2019129.32129.89127.70128.75128.751,064,100
Sep 03, 2019128.36129.60127.34129.50129.501,083,400
Aug 30, 2019127.17127.80126.50127.32127.32787,300
Aug 29, 2019126.65126.95125.48126.90126.90663,800
Aug 28, 2019125.60126.79125.26126.04126.04990,800
Aug 27, 2019125.17126.11124.92125.10125.10911,700
Aug 26, 2019123.34124.80123.00124.75124.75451,100
Aug 23, 2019124.35125.89122.24122.81122.811,010,300
Aug 22, 2019124.06125.04123.20124.70124.70729,700
Aug 21, 2019123.28124.14122.95124.05124.05679,300
Aug 20, 2019124.17124.38123.24123.61123.61710,200
Aug 19, 2019124.35125.31121.20123.99123.99886,400
Aug 16, 2019124.49125.31123.41124.22124.221,068,600
Aug 15, 2019121.32124.87121.20124.50124.501,005,600
Aug 14, 2019122.52123.46120.65121.20121.201,179,700
Aug 13, 2019122.20122.94121.03121.83121.83887,700
Aug 12, 2019120.77122.85120.62122.51122.511,217,600
Aug 09, 2019119.74121.30119.15120.55120.55770,200
Aug 08, 2019117.84119.95117.43119.41119.41841,900
Aug 08, 20190.5 Dividend
Aug 07, 2019117.59119.26116.41118.45117.951,048,600
Aug 06, 2019115.49117.69114.45117.42116.921,130,800
Aug 05, 2019117.29117.91114.63115.38114.891,128,200
Aug 02, 2019117.33118.19116.39117.29116.791,155,900
Aug 01, 2019113.63117.61113.20117.02116.531,667,000
Jul 31, 2019114.93116.19113.98114.78114.301,116,200
Jul 30, 2019115.33116.24114.58115.11114.62659,400
Jul 29, 2019115.50115.60114.53115.31114.82766,000
Jul 26, 2019113.83115.16113.47115.09114.60637,700
Jul 25, 2019114.21115.27113.51113.86113.38664,300
Jul 24, 2019114.79114.79113.18114.01113.53772,700
Jul 23, 2019115.04115.13114.12114.47113.99899,400
Jul 22, 2019115.75115.82114.37115.23114.74622,400
Jul 19, 2019117.12117.32114.93114.98114.49886,200
Jul 18, 2019116.35117.33115.83117.25116.76783,800
Jul 17, 2019116.39117.07116.03116.09115.60899,300
Jul 16, 2019115.47116.30114.28115.76115.271,178,700
Jul 15, 2019115.58116.72114.80115.98115.491,167,600
Jul 12, 2019117.29117.56115.88116.63116.141,095,600
Jul 11, 2019118.43118.92116.78117.47116.971,045,100
Jul 10, 2019118.42119.30117.86118.71118.21776,900
Jul 09, 2019118.27118.55117.39118.29117.791,137,600
Jul 08, 2019118.17118.50117.50118.02117.52689,000
Jul 05, 2019117.66118.11115.36117.96117.46791,200
Jul 03, 2019117.77118.85117.69118.43117.93583,500
Jul 02, 2019116.00117.66116.00117.28116.78816,500
Jul 01, 2019115.40115.97114.26115.73115.241,124,100
Jun 28, 2019115.05116.23114.99116.00115.511,366,200
Jun 27, 2019115.81116.24114.80115.26114.77926,400
Jun 26, 2019116.94117.20115.01115.31114.82820,300
Jun 25, 2019118.18118.72116.94117.18116.69902,300
Jun 24, 2019118.56118.79117.31118.40117.90997,500
Jun 21, 2019118.34118.49117.12118.07117.571,796,000
Jun 20, 2019118.19118.74116.70118.19117.69772,400
Jun 19, 2019116.00118.39115.60117.98117.48705,900
Jun 18, 2019118.23118.23115.85116.64116.15828,500
Jun 17, 2019118.14118.51116.75117.62117.12540,500
Jun 14, 2019116.62118.71116.62118.27117.77646,100
Jun 13, 2019117.81117.89116.06116.68116.19743,900
Jun 12, 2019115.86117.21115.66117.09116.60627,700
Jun 11, 2019115.81116.39114.66115.38114.89966,600
Jun 10, 2019115.78116.12114.90115.84115.35928,300
Jun 07, 2019118.53119.28116.29116.29115.801,045,700
Jun 06, 2019116.72117.58116.44117.35116.85968,100
Jun 05, 2019114.67116.60113.96116.49116.00741,300
Jun 04, 2019113.90114.02111.72113.82113.34946,800
Jun 03, 2019113.42114.25112.72114.06113.58697,100
May 31, 2019112.01113.26111.83113.02112.541,081,000
May 30, 2019111.66112.60111.50111.94111.47553,400
May 29, 2019113.58113.58111.58111.78111.31995,100
May 28, 2019114.16114.50113.00113.34112.861,516,400
May 24, 2019113.50114.26113.46113.69113.21678,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...