AWK - American Water Works Company, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 26, 2019106.68107.49106.53106.99106.99596,961
Mar 25, 2019106.70107.29106.02106.69106.691,116,800
Mar 22, 2019106.65107.71106.33106.78106.78961,200
Mar 21, 2019104.53106.29104.53106.22106.22650,700
Mar 20, 2019104.43105.44103.89104.69104.69834,200
Mar 19, 2019104.98105.40103.90104.35104.351,010,900
Mar 18, 2019105.81105.95104.48105.13105.131,569,800
Mar 15, 2019104.90106.35104.65105.81105.814,074,400
Mar 14, 2019105.01105.79104.29104.99104.991,508,100
Mar 13, 2019104.86105.37104.64105.11105.111,384,700
Mar 12, 2019104.17105.14104.05104.92104.921,342,900
Mar 11, 2019102.60104.09102.60104.03104.031,785,800
Mar 08, 2019101.69102.61101.69102.53102.53968,700
Mar 07, 2019101.39102.16101.32101.65101.651,225,100
Mar 06, 2019101.37101.68100.84101.06101.061,037,500
Mar 05, 2019101.79102.07101.02101.27101.271,217,700
Mar 04, 2019101.44101.99100.61101.71101.711,328,500
Mar 01, 2019101.46101.83101.05101.44101.44735,600
Feb 28, 2019101.03102.07100.56101.62101.621,006,400
Feb 27, 2019100.31101.43100.31101.04101.04655,900
Feb 26, 2019101.24101.27100.28101.04101.04621,700
Feb 25, 2019101.05101.33100.00100.88100.88755,600
Feb 22, 2019100.87101.25100.00100.98100.98770,600
Feb 21, 201998.51100.4797.80100.38100.381,188,700
Feb 20, 201997.7398.9896.6498.6698.661,831,700
Feb 19, 201997.9098.7897.6498.7098.70834,300
Feb 15, 201997.7498.1897.3998.0598.05909,700
Feb 14, 201997.7498.0097.1797.2597.25798,900
Feb 13, 201997.3097.7496.9597.4497.44670,100
Feb 12, 201997.9698.2496.8397.6797.67668,700
Feb 11, 201997.0698.2397.0697.6097.60679,100
Feb 08, 201996.6597.7996.4697.7497.74665,800
Feb 07, 201995.1996.8994.8496.8796.87915,400
Feb 06, 201995.6295.7994.7295.1595.15611,300
Feb 06, 20190.455 Dividend
Feb 05, 201995.5096.1594.8595.8695.40780,700
Feb 04, 201994.8995.5893.9095.5895.131,051,600
Feb 01, 201995.7296.0094.3595.2194.761,213,900
Jan 31, 201994.0296.1493.4495.6795.222,127,200
Jan 30, 201992.9594.6592.9393.7493.301,216,500
Jan 29, 201993.2094.0792.6593.0892.64762,900
Jan 28, 201993.3493.6792.3793.0292.58529,800
Jan 25, 201994.1694.8393.1093.2792.83838,500
Jan 24, 201994.3894.8193.5294.6494.19499,300
Jan 23, 201992.7094.3292.7094.2493.79714,000
Jan 22, 201992.4293.3292.0692.7792.331,283,900
Jan 18, 201992.8593.3092.2092.6192.17801,300
Jan 17, 201991.5492.9391.5492.5692.12829,800
Jan 16, 201991.1392.1090.7191.7991.35752,700
Jan 15, 201990.3392.5790.3391.4290.991,064,900
Jan 14, 201990.2890.4689.5190.4390.001,573,700
Jan 11, 201990.9491.1090.1990.6490.21723,500
Jan 10, 201989.3190.9089.0090.7690.33806,000
Jan 09, 201990.0090.4788.8288.9988.571,131,600
Jan 08, 201989.0190.2788.9990.1489.71688,100
Jan 07, 201989.4990.0688.6388.8488.42724,700
Jan 04, 201988.7490.0588.0089.7989.36952,300
Jan 03, 201988.6590.4688.6589.1288.701,241,400
Jan 02, 201990.4590.4588.1888.7788.35981,100
Dec 31, 201890.0690.8189.2990.7790.34585,800
Dec 28, 201889.8090.8189.3690.0289.59755,100
Dec 27, 201888.2989.4186.9789.4188.991,160,500
Dec 26, 201886.4788.5485.8988.5388.111,240,600
Dec 24, 201891.1391.2886.2786.3185.90576,300
Dec 21, 201893.3695.1491.1091.1990.762,376,300
Dec 20, 201892.4394.1891.7292.8692.421,414,600
Dec 19, 201892.8793.5691.3992.5992.151,214,800
Dec 18, 201894.0294.6492.2292.6892.241,672,400
Dec 17, 201897.5797.6093.1793.5893.141,265,800
Dec 14, 201897.3897.8095.7597.1496.681,289,700
Dec 13, 201897.2698.1497.1197.6697.20921,200
Dec 12, 201896.8897.6196.8497.1296.661,824,900
Dec 11, 201897.4697.9296.3496.4896.021,213,400
Dec 10, 201898.0598.0595.9897.4697.00841,000
Dec 07, 201897.0498.1896.2997.8097.341,141,700
Dec 06, 201896.3297.3495.4497.3296.861,471,500
Dec 04, 201895.5997.3595.4595.7895.331,300,700
Dec 03, 201894.8495.7593.7395.7095.251,310,200
Nov 30, 201892.5895.4192.5195.4194.962,473,700
Nov 29, 201892.6693.0891.7992.4892.04883,100
Nov 28, 201892.3192.8291.9592.6292.18977,700
Nov 27, 201892.3092.4391.5992.1191.671,118,000
Nov 26, 201892.1092.3591.4092.2591.81901,200
Nov 23, 201891.6092.4691.1292.1091.66425,600
Nov 21, 201892.7292.7291.4691.5591.12665,300
Nov 20, 201893.8794.4192.7493.0292.58869,800
Nov 19, 201893.4894.4592.9793.4993.05762,200
Nov 16, 201892.7693.5592.6293.2592.81871,000
Nov 15, 201890.1492.1189.2392.0891.64862,700
Nov 14, 201891.0191.4590.1190.3889.95734,000
Nov 13, 201891.4191.7290.6091.1490.71652,800
Nov 12, 201889.4892.1389.4091.2890.85840,300
Nov 09, 201888.6889.9688.2789.6189.18704,400
Nov 08, 201889.6590.1688.3288.8988.47819,900
Nov 08, 20180.455 Dividend
Nov 07, 201889.6290.3689.4790.0989.21767,300
Nov 06, 201888.1889.1788.0289.1088.23436,600
Nov 05, 201887.5888.2987.5088.2187.35789,200
Nov 02, 201888.2388.5586.6087.3886.53839,400
Nov 01, 201889.3789.8186.9688.3387.47980,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...