AMERICAN WTR WKS Historical Stock Price

Below is the stock price history for American Wtr Wks AWK. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The American Wtr Wks stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

American Wtr Wks Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-22	33.27	33.63	33.11	33.48	57,559
2012-05-21	33.02	33.25	32.78	33.19	73,644
2012-05-18	33.22	33.41	32.955	33.02	86,679
2012-05-17	33.61	33.70	33.27	33.29	44,686
2012-05-16	33.88	33.97	33.75	33.76	44,951
2012-05-15	33.915	33.99	33.67	33.82	53,397
2012-05-14	34.07	34.12	33.80	33.86	56,660
2012-05-11	34.21	34.53	34.07	34.33	57,781
2012-05-10	34.19	34.54	34.11	34.36	69,110
2012-05-09	33.73	34.18	33.52	34.00	90,926
2012-05-08	33.77	33.96	33.61	33.87	92,073
2012-05-07	33.98	34.04	33.67	34.01	91,955
2012-05-04	34.16	34.42	34.03	34.10	83,039
2012-05-03	34.41	34.76	34.10	34.10	74,224
2012-05-02	34.46	34.52	34.04	34.32	67,258
2012-05-01	34.57	34.89	34.35	34.48	74,867
2012-04-30	34.55	34.55	34.04	34.20	120,869
2012-04-27	34.34	34.66	34.18	34.55	54,245
2012-04-26	33.92	34.29	33.81	34.26	54,138
2012-04-25	33.89	34.02	33.76	34.01	48,476
2012-04-24	33.31	33.65	33.31	33.65	62,063
2012-04-23	33.40	33.43	32.99	33.14	76,679
2012-04-20	33.435	33.88	33.40	33.785	73,073
2012-04-19	33.32	33.54	33.20	33.315	61,165
2012-04-18	33.00	33.65	32.93	33.35	121,402
2012-04-17	33.23	33.52	33.02	33.38	111,537
2012-04-16	33.01	33.26	32.98	33.055	81,111
2012-04-13	33.35	33.57	33.035	33.07	79,358
2012-04-12	33.13	33.38	32.98	33.365	45,424
2012-04-11	33.23	33.43	33.08	33.11	60,028

» More American Wtr Wks Stock Price History