AWK - American Water Works Company, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 201897.3897.8095.7597.1497.141,282,500
Dec 13, 201897.2698.1497.1197.6697.66921,200
Dec 12, 201896.8897.6196.8497.1297.121,824,900
Dec 11, 201897.4697.9296.3496.4896.481,213,400
Dec 10, 201898.0598.0595.9897.4697.46841,000
Dec 07, 201897.0498.1896.2997.8097.801,141,700
Dec 06, 201896.3297.3495.4497.3297.321,471,500
Dec 04, 201895.5997.3595.4595.7895.781,300,700
Dec 03, 201894.8495.7593.7395.7095.701,310,200
Nov 30, 201892.5895.4192.5195.4195.412,473,700
Nov 29, 201892.6693.0891.7992.4892.48883,100
Nov 28, 201892.3192.8291.9592.6292.62977,700
Nov 27, 201892.3092.4391.5992.1192.111,118,000
Nov 26, 201892.1092.3591.4092.2592.25898,700
Nov 23, 201891.6092.4691.1292.1092.10425,600
Nov 21, 201892.7292.7291.4691.5591.55665,300
Nov 20, 201893.8794.4192.7493.0293.02869,800
Nov 19, 201893.4894.4592.9793.4993.49762,200
Nov 16, 201892.7693.5592.6293.2593.25871,000
Nov 15, 201890.1492.1189.2392.0892.08862,700
Nov 14, 201891.0191.4590.1190.3890.38734,000
Nov 13, 201891.4191.7290.6091.1491.14652,800
Nov 12, 201889.4892.1389.4091.2891.28840,300
Nov 09, 201888.6889.9688.2789.6189.61704,400
Nov 08, 201889.6590.1688.3288.8988.89819,900
Nov 08, 20180.455 Dividend
Nov 07, 201889.6290.3689.4790.0989.64767,300
Nov 06, 201888.1889.1788.0289.1088.65436,600
Nov 05, 201887.5888.2987.5088.2187.76789,200
Nov 02, 201888.2388.5586.6087.3886.94839,400
Nov 01, 201889.3789.8186.9688.3387.88980,500
Oct 31, 201890.0090.0988.4288.5388.081,182,800
Oct 30, 201889.9390.2488.8890.1889.721,011,200
Oct 29, 201888.5890.0588.5889.5189.06995,100
Oct 26, 201890.3590.6987.4588.2387.781,059,200
Oct 25, 201891.2491.3589.7689.9389.481,094,900
Oct 24, 201890.1292.7989.8491.6891.221,063,900
Oct 23, 201891.5492.2189.6189.9589.501,218,600
Oct 22, 201892.0092.3891.1091.5391.07974,900
Oct 19, 201890.7092.3790.5791.9491.48818,600
Oct 18, 201890.4290.9290.0290.4589.99645,600
Oct 17, 201889.9490.5889.4789.9589.50933,600
Oct 16, 201888.1290.2087.6790.0589.60662,100
Oct 15, 201887.7588.7087.5888.0087.56691,300
Oct 12, 201887.6688.1286.8887.7387.29970,800
Oct 11, 201890.7990.9787.4387.4587.011,220,900
Oct 10, 201890.3791.9690.3690.4990.03985,200
Oct 09, 201890.0790.6889.7290.5790.11781,900
Oct 08, 201889.2390.4789.2389.9389.48613,400
Oct 05, 201887.6389.4587.6389.0488.59586,900
Oct 04, 201887.4987.7686.7687.6787.23609,500
Oct 03, 201888.3388.9286.8387.6687.22717,100
Oct 02, 201887.8288.5987.8088.3587.90459,000
Oct 01, 201887.8887.8987.0087.5387.09458,100
Sep 28, 201887.1888.0487.1887.9787.53698,500
Sep 27, 201886.1187.3385.9086.9686.52850,000
Sep 26, 201886.7687.2585.8885.9185.48969,000
Sep 25, 201887.6188.0786.5386.6686.22549,900
Sep 24, 201888.5188.8487.7887.8287.38672,600
Sep 21, 201888.0889.2087.9588.6088.151,948,200
Sep 20, 201887.4788.5486.9088.4387.98810,900
Sep 19, 201889.4089.4387.1287.5887.14719,700
Sep 18, 201889.2589.6288.9389.3888.93539,700
Sep 17, 201889.5389.7589.0389.4989.04795,300
Sep 14, 201888.9489.4388.7189.2488.79856,800
Sep 13, 201888.3889.3488.3389.2888.83667,900
Sep 12, 201888.6689.2588.4088.4187.96617,700
Sep 11, 201888.5089.2588.4288.5788.12661,900
Sep 10, 201888.6988.9787.8588.6788.22726,400
Sep 07, 201888.4488.9988.0388.2287.77937,900
Sep 06, 201889.5489.6988.9689.0988.64869,700
Sep 05, 201888.6989.7888.4689.5089.05762,700
Sep 04, 201887.3288.9087.3288.8088.35815,700
Aug 31, 201887.6187.9287.0287.5387.09723,600
Aug 30, 201887.9288.1387.2387.6187.17680,300
Aug 29, 201887.6888.1687.4287.6987.25873,400
Aug 28, 201887.8888.1087.0187.2586.81594,400
Aug 27, 201888.9589.1487.6188.0587.61580,600
Aug 24, 201888.4088.9387.9588.8588.40339,900
Aug 23, 201888.3188.8187.9788.2787.82378,800
Aug 22, 201889.1489.3987.9088.2687.81439,900
Aug 21, 201889.2289.6288.7188.9788.52505,800
Aug 20, 201889.7989.9689.1189.3688.91515,000
Aug 17, 201889.0389.9388.7889.4989.04571,700
Aug 16, 201888.1589.2288.0688.9688.51601,900
Aug 15, 201887.9288.9387.5888.3087.85659,900
Aug 14, 201887.5687.9987.4087.5987.15453,300
Aug 13, 201887.8488.0587.2187.4086.96525,100
Aug 10, 201888.3088.8087.6387.6487.20365,000
Aug 09, 201887.6388.2987.4788.2287.77436,700
Aug 09, 20180.455 Dividend
Aug 08, 201887.9488.3787.7188.1287.22414,500
Aug 07, 201888.1688.1887.2488.0887.18437,200
Aug 06, 201888.4888.7287.8688.2687.36430,200
Aug 03, 201887.7488.4986.9988.0587.15572,400
Aug 02, 201886.9187.9886.3387.5486.65660,600
Aug 01, 201887.9287.9986.4286.5685.68776,700
Jul 31, 201887.9988.8187.6288.2587.35829,300
Jul 30, 201888.3188.4687.3687.5786.68393,300
Jul 27, 201888.5088.9588.0788.3687.46371,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...