American Water Works (NY: AWK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	148.89	152.68		152.38	1,019,862	+2.80(+1.88%)
Jan 28, 2022	148.09	149.56	145.33	149.57	953,260	+1.60(+1.08%)
Jan 27, 2022	148.66	151.06	147.51	147.97	972,231	+0.57(+0.39%)
Jan 26, 2022	149.21	151.12	146.47	147.40	1,150,527	-1.37(-0.92%)
Jan 25, 2022	149.52	151.50	147.30	148.78	1,210,332	-2.64(-1.75%)
Jan 24, 2022	152.38	154.12	147.12	151.42	1,495,983	-1.52(-0.99%)
Jan 21, 2022	155.49	156.68	152.74	152.94	960,695	-1.24(-0.81%)
Jan 20, 2022	153.10	156.07	151.18	154.18	1,126,290	+1.59(+1.04%)
Jan 19, 2022	153.13	155.72	152.35	152.59	992,902	-0.94(-0.61%)
Jan 18, 2022	152.61	155.16	151.35	153.53	1,231,348	-1.48(-0.95%)
Jan 14, 2022				155.00	0	-4.28(-2.69%)
Jan 13, 2022	160.28	161.41	158.76	159.29	906,308	-1.03(-0.64%)
Jan 12, 2022	158.69	160.73	156.83	160.32	911,657	+0.82(+0.52%)
Jan 11, 2022	161.27	162.13	157.23	159.50	801,427	-1.63(-1.01%)
Jan 10, 2022	163.64	163.89	158.40	161.13	1,141,839	-3.29(-2.00%)
Jan 07, 2022	163.79	165.32	162.08	164.41	1,266,025	-1.71(-1.03%)
Jan 06, 2022	168.32	169.53	165.64	166.12	1,115,928	-2.65(-1.57%)
Jan 05, 2022	168.01	170.85	167.97	168.77	1,196,180	-1.25(-0.74%)
Jan 04, 2022	174.38	175.10	170.00	170.02	1,202,664	-4.47(-2.56%)
Jan 03, 2022	179.07	179.34	172.66	174.50	751,931	-4.47(-2.50%)
Dec 31, 2021	178.16	179.72	177.67	178.97	403,319	+0.79(+0.44%)
Dec 30, 2021	177.32	178.84	176.51	178.18	394,322	+0.61(+0.34%)
Dec 29, 2021	176.73	177.89	175.57	177.58	394,373	+1.19(+0.67%)
Dec 28, 2021	174.12	176.41	173.69	176.39	395,767	+2.43(+1.39%)
Dec 27, 2021	173.63	174.60	172.42	173.97	452,319	+1.42(+0.82%)
Dec 23, 2021	173.94	174.13	172.28	172.54	340,659	-1.22(-0.70%)
Dec 22, 2021	171.19	173.89	170.72	173.77	483,017	+1.99(+1.16%)
Dec 21, 2021	173.98	174.47	169.79	171.78	1,005,451	-1.28(-0.74%)
Dec 20, 2021	172.03	173.66	170.15	173.06	755,305	-0.46(-0.27%)
Dec 17, 2021	173.09	175.17	172.71	173.52	2,249,870	+0.17(+0.10%)
Dec 16, 2021	172.31	174.32	171.89	173.35	797,399	+0.62(+0.36%)
Dec 15, 2021	170.72	172.79	170.72	172.72	656,837	+2.81(+1.66%)
Dec 14, 2021	171.28	171.73	168.76	169.91	667,323	-1.52(-0.88%)
Dec 13, 2021	166.70	172.52	166.70	171.43	876,455	+4.51(+2.70%)
Dec 10, 2021	167.38	169.02	166.26	166.92	626,639	+0.30(+0.18%)
Dec 09, 2021	167.26	167.39	165.68	166.61	918,411	-0.89(-0.53%)
Dec 08, 2021	167.63	168.78	166.32	167.50	672,090	+0.23(+0.14%)
Dec 07, 2021	165.13	168.14	164.52	167.28	700,604	+2.46(+1.50%)
Dec 06, 2021	163.26	165.71	162.85	164.81	644,927	+2.17(+1.33%)
Dec 03, 2021	162.59	162.82	158.86	162.64	877,242	+1.19(+0.74%)
Dec 02, 2021	159.86	162.49	159.63	161.45	882,127	+2.44(+1.53%)
Dec 01, 2021	159.28	162.89	157.84	159.01	989,274	-0.73(-0.46%)
Nov 30, 2021	163.50	165.15	159.68	159.74	1,648,233	-4.50(-2.74%)
Nov 29, 2021	162.53	164.79	160.97	164.24	658,273	+2.85(+1.77%)
Nov 26, 2021	163.37	165.45	161.11	161.39	421,386	-2.94(-1.79%)
Nov 24, 2021	163.94	164.74	162.38	164.33	426,586	+0.31(+0.19%)
Nov 23, 2021	165.29	166.56	163.49	164.02	603,066	-1.41(-0.85%)
Nov 22, 2021	163.93	166.75	162.49	165.43	686,643	+1.13(+0.69%)
Nov 19, 2021	163.40	164.80	162.24	164.30	787,508	+1.79(+1.10%)
Nov 18, 2021	162.09	162.71	162.21	162.51	640,062	+0.70(+0.43%)
Nov 17, 2021	161.61	161.87	159.25	161.81	747,774	+0.01(+0.01%)
Nov 16, 2021	163.84	163.94	161.32	161.80	659,223	-1.84(-1.12%)
Nov 15, 2021	162.25	164.05	161.93	163.64	518,940	+1.84(+1.14%)
Nov 12, 2021	162.12	162.12	160.21	161.80	414,992	+0.09(+0.05%)
Nov 11, 2021	163.18	163.22	160.54	161.71	555,009	-1.28(-0.79%)
Nov 10, 2021	160.22	163.02		162.99	821,756	+2.35(+1.46%)
Nov 09, 2021	160.64	161.47	159.59	160.64	557,521	+1.06(+0.66%)
Nov 08, 2021	159.79	160.34	157.29	159.59	1,009,222	-0.61(-0.38%)
Nov 05, 2021	159.35	161.09	158.49	160.20	695,956	+0.84(+0.53%)
Nov 04, 2021	156.43	159.74	156.43	159.36	1,213,428	+0.72(+0.45%)
Nov 03, 2021	162.40	164.30	156.94	158.64	1,734,175	-8.30(-4.97%)
Nov 02, 2021	165.04	166.98	164.22	166.94	1,018,789	+2.94(+1.79%)