AWK - American Water Works Company, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 201888.1290.2087.6790.0590.05660,700
Oct 15, 201887.7588.7087.5888.0088.00691,300
Oct 12, 201887.6688.1286.8887.7387.73970,800
Oct 11, 201890.7990.9787.4387.4587.451,220,900
Oct 10, 201890.3791.9690.3690.4990.49985,200
Oct 09, 201890.0790.6889.7290.5790.57781,900
Oct 08, 201889.2390.4789.2389.9389.93613,400
Oct 05, 201887.6389.4587.6389.0489.04586,900
Oct 04, 201887.4987.7686.7687.6787.67609,500
Oct 03, 201888.3388.9286.8387.6687.66717,100
Oct 02, 201887.8288.5987.8088.3588.35459,000
Oct 01, 201887.8887.8987.0087.5387.53458,100
Sep 28, 201887.1888.0487.1887.9787.97698,500
Sep 27, 201886.1187.3385.9086.9686.96850,000
Sep 26, 201886.7687.2585.8885.9185.91969,000
Sep 25, 201887.6188.0786.5386.6686.66549,900
Sep 24, 201888.5188.8487.7887.8287.82672,600
Sep 21, 201888.0889.2087.9588.6088.601,948,200
Sep 20, 201887.4788.5486.9088.4388.43810,900
Sep 19, 201889.4089.4387.1287.5887.58719,700
Sep 18, 201889.2589.6288.9389.3889.38539,700
Sep 17, 201889.5389.7589.0389.4989.49795,300
Sep 14, 201888.9489.4388.7189.2489.24856,800
Sep 13, 201888.3889.3488.3389.2889.28667,900
Sep 12, 201888.6689.2588.4088.4188.41617,700
Sep 11, 201888.5089.2588.4288.5788.57661,900
Sep 10, 201888.6988.9787.8588.6788.67726,400
Sep 07, 201888.4488.9988.0388.2288.22937,900
Sep 06, 201889.5489.6988.9689.0989.09869,700
Sep 05, 201888.6989.7888.4689.5089.50762,700
Sep 04, 201887.3288.9087.3288.8088.80815,700
Aug 31, 201887.6187.9287.0287.5387.53723,600
Aug 30, 201887.9288.1387.2387.6187.61680,300
Aug 29, 201887.6888.1687.4287.6987.69873,400
Aug 28, 201887.8888.1087.0187.2587.25594,400
Aug 27, 201888.9589.1487.6188.0588.05580,600
Aug 24, 201888.4088.9387.9588.8588.85339,900
Aug 23, 201888.3188.8187.9788.2788.27378,800
Aug 22, 201889.1489.3987.9088.2688.26439,900
Aug 21, 201889.2289.6288.7188.9788.97505,800
Aug 20, 201889.7989.9689.1189.3689.36515,000
Aug 17, 201889.0389.9388.7889.4989.49571,700
Aug 16, 201888.1589.2288.0688.9688.96601,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...