American Water Works (AWK)

Add to Watchlists
Create an Alert
40.71 -0.45  -1.09%   NYSE Jun 19, 3:43PM BATS Real time Currency in USD

American Water Works Price:

40.71 for June 19, 2013
View Full Chart

American Water Works Price Chart

    American Water Works Historical Price Data

    Pro Data Export
    Dates:  to
    Viewing 1 of 52   First  Previous First    Next  Last   Last

    There is no data for the selected date range.

    Date Open High Low Close Volume
    June 18, 2013 41.12 41.37 41.00 41.16 936246.0
    June 17, 2013 41.19 41.56 40.95 41.05 1.339M
    June 14, 2013 40.74 41.01 40.64 41.01 749283.0
    June 13, 2013 40.40 40.99 40.26 40.88 1.066M
    June 12, 2013 40.30 40.72 40.29 40.49 1.811M
    June 11, 2013 39.55 39.96 39.51 39.86 813691.0
    June 10, 2013 39.90 39.95 39.50 39.82 592398.0
    June 7, 2013 40.08 40.30 39.46 39.87 824543.0
    June 6, 2013 39.66 40.06 39.45 40.02 741188.0
    June 5, 2013 39.64 39.86 39.17 39.61 1.012M
    June 4, 2013 40.28 40.49 39.52 39.81 1.014M
    June 3, 2013 40.06 40.77 39.87 40.31 889111.0
    May 31, 2013 40.86 41.05 39.91 39.94 1.408M
    May 30, 2013 40.93 41.53 40.91 40.91 775897.0
    May 29, 2013 41.51 41.59 40.73 40.93 1.402M
    May 28, 2013 41.57 42.10 41.42 41.60 791516.0
    May 24, 2013 41.74 41.78 41.27 41.33 786963.0
    May 23, 2013 41.73 42.02 41.25 41.80 1.117M
    May 22, 2013 42.55 42.60 42.00 42.03 1.436M
    May 21, 2013 42.68 42.98 42.58 42.69 1.253M
    May 20, 2013 42.51 42.72 42.38 42.72 850102.0
    May 17, 2013 42.67 42.83 42.43 42.67 501021.0
    May 16, 2013 42.80 42.91 42.46 42.50 623485.0
    May 15, 2013 42.39 42.76 42.39 42.74 1.088M
    May 14, 2013 41.95 42.69 41.95 42.44 957258.0

    About Price

    The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

    Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

    Learn More

    Access watchlists and custom data alerts.
    Start your free account.

    Registering enables you to view unlimited pages per month.

    required
    required
    required
    required
    Get Started Now

    Already registered? Sign in here.

    document.write('');