American Water Works (NY: AWK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	73.67	73.67	73.01	73.58	1,328,348	+0.05(+0.07%)
Jan 30, 2018	73.37	74.04	73.29	73.53	1,164,853	-0.56(-0.75%)
Jan 29, 2018	74.89	74.89	73.61	74.09	937,943	-1.06(-1.41%)
Jan 26, 2018	74.89	75.20	74.17	75.15	982,845	+0.36(+0.48%)
Jan 25, 2018	74.29	74.86	73.61	74.79	864,507	+0.69(+0.93%)
Jan 24, 2018	74.49	74.75	73.99	74.10	964,706	-0.40(-0.53%)
Jan 23, 2018	73.31	74.94	73.28	74.49	1,259,102	+1.10(+1.49%)
Jan 22, 2018	73.83	74.10	73.13	73.40	1,489,551	-0.04(-0.06%)
Jan 19, 2018	73.29	73.90	72.88	73.44	1,496,373	+0.53(+0.73%)
Jan 18, 2018		73.55	72.40	72.91	1,764,540	-0.09(-0.12%)
Jan 17, 2018	72.63	73.25	72.53	73.00	1,675,334	+0.26(+0.35%)
Jan 16, 2018	71.88	73.96	71.63	72.74	3,514,844	+1.23(+1.72%)
Jan 12, 2018		71.51	71.51	71.51	0	-3.46(-4.61%)
Jan 11, 2018	75.08	75.19	74.33	74.97	1,575,915	-0.85(-1.12%)
Jan 10, 2018			75.52	75.82	936,995	-0.89(-1.16%)
Jan 09, 2018	77.41	77.44	75.97	76.71	977,031	-0.70(-0.90%)
Jan 08, 2018	76.97	77.43	76.79	77.41	1,451,652	+0.66(+0.86%)
Jan 05, 2018	77.66	77.88	76.40	76.75	1,289,983	-0.76(-0.98%)
Jan 04, 2018	78.09	78.58	77.28	77.51	1,053,170	-0.74(-0.95%)
Jan 03, 2018	78.31	79.12	77.78	78.25	1,070,733	-0.56(-0.71%)
Jan 02, 2018	80.51	80.93	78.38	78.81	1,288,782	-2.13(-2.63%)
Dec 29, 2017		80.94	80.94	80.94	0	-0.11(-0.14%)
Dec 28, 2017	80.81	81.12	80.06	81.06	966,736	+0.69(+0.86%)
Dec 27, 2017	80.13	81.23	79.85	80.37	1,025,831	+0.37(+0.46%)
Dec 26, 2017	80.14	81.15	79.94	80.00	899,430	-0.08(-0.10%)
Dec 22, 2017	79.50	80.39	79.31	80.08	724,165	+0.72(+0.90%)
Dec 21, 2017	78.93	79.70	78.58	79.36	1,236,652	+0.32(+0.40%)
Dec 20, 2017	78.85	79.49	78.73	79.04	786,306	+0.30(+0.38%)
Dec 19, 2017	80.31	80.31	78.74	78.74	633,646	-1.32(-1.65%)
Dec 18, 2017	80.31	80.88	79.69	80.06	888,007	-0.29(-0.36%)
Dec 15, 2017	80.54	81.20	80.28	80.35	2,015,221	+0.42(+0.52%)
Dec 14, 2017	79.54	80.41	78.61	79.93	1,654,581	+0.37(+0.47%)
Dec 13, 2017	79.10	80.19	79.01	79.56	1,089,626	+0.54(+0.68%)
Dec 12, 2017	79.02	81.39	79.01	79.02	1,436,423	-2.59(-3.18%)
Dec 11, 2017	81.00	81.72	80.06	81.62	1,460,119	+0.65(+0.80%)
Dec 08, 2017	80.55	81.00	80.24	80.97	689,826	+0.39(+0.48%)
Dec 07, 2017	80.23	80.60	79.89	80.58	583,061	+0.12(+0.15%)
Dec 06, 2017	80.47	80.69	79.92	80.46	605,994	+0.25(+0.31%)
Dec 05, 2017	80.95	81.15	80.01	80.21	702,854	-0.58(-0.72%)
Dec 04, 2017	80.85	80.85	80.35	80.79	1,160,457	+0.09(+0.11%)
Dec 01, 2017	81.14	81.37	80.13	80.70	792,960	-0.30(-0.37%)
Nov 30, 2017	80.03	81.20	79.93	81.00	1,017,120	+1.07(+1.34%)
Nov 29, 2017	79.13	80.22	78.77	79.93	778,645	+0.69(+0.87%)
Nov 28, 2017	79.28	79.36	78.76	79.24	891,031	+0.33(+0.41%)
Nov 27, 2017	78.41	79.14	78.41	78.92	786,312	+0.41(+0.52%)
Nov 24, 2017	78.56	78.97	78.37	78.51	224,271	+0.07(+0.09%)
Nov 22, 2017	78.30	78.70	77.95	78.44	730,897	+0.07(+0.09%)
Nov 21, 2017	78.30	78.79	78.15	78.37	825,362	+0.18(+0.23%)
Nov 20, 2017	78.80	78.99	78.01	78.19	1,222,597	-0.57(-0.72%)
Nov 17, 2017	79.17	79.39	78.46	78.76	2,314,445	-0.59(-0.75%)
Nov 16, 2017	79.55	79.62	79.01	79.35	852,688	-0.11(-0.14%)
Nov 15, 2017	80.35	80.85	79.43	79.47	1,227,371	-0.79(-0.98%)
Nov 14, 2017	79.06	80.30	78.99	80.25	780,051	+1.05(+1.33%)
Nov 13, 2017	78.44	79.43	78.39	79.20	771,334	+0.69(+0.88%)
Nov 10, 2017	78.78	79.04	78.17	78.51	783,745	-0.50(-0.64%)
Nov 09, 2017	79.39	79.98	78.48	79.01	1,090,704	-0.46(-0.57%)
Nov 08, 2017	79.13	79.69	78.75	79.47	957,938	+0.21(+0.27%)
Nov 07, 2017	78.25	79.37	77.71	79.26	823,430	+1.22(+1.57%)
Nov 06, 2017	78.12	78.56	77.81	78.03	833,108	-0.13(-0.17%)
Nov 03, 2017	78.03	78.53	77.52	78.17	1,080,778	-0.61(-0.77%)
Nov 02, 2017	77.49	79.45	77.28	78.77	1,624,153	+1.97(+2.57%)