American Water Works (NY: AWK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	140.02	140.17	138.25	139.46	996,630	-0.58(-0.41%)
Oct 28, 2022	136.63	140.12	136.63	140.04	881,569	+3.76(+2.76%)
Oct 27, 2022	134.93	137.16	134.58	136.28	1,064,706	+2.69(+2.01%)
Oct 26, 2022	134.53	135.55	133.10	133.59	752,299	-0.32(-0.24%)
Oct 25, 2022	131.05	134.32	130.96	133.91	1,011,943	+3.45(+2.64%)
Oct 24, 2022	128.94	130.88	127.85	130.46	1,057,498	+3.07(+2.41%)
Oct 21, 2022	125.35	128.35	123.80	127.39	1,347,080	+2.72(+2.18%)
Oct 20, 2022	128.94	128.96	124.10	124.68	1,380,647	-3.90(-3.04%)
Oct 19, 2022	127.78	128.63	126.69	128.58	990,902	-0.74(-0.57%)
Oct 18, 2022	128.47	129.54	127.01	129.32	959,007	+3.21(+2.55%)
Oct 17, 2022	125.12	127.22	124.76	126.11	1,069,592	+2.86(+2.32%)
Oct 14, 2022	125.21	126.40	122.48	123.25	1,240,495	-0.52(-0.42%)
Oct 13, 2022	118.49	124.24	117.81	123.76	1,378,079	+2.85(+2.36%)
Oct 12, 2022	122.57	122.57	119.97	120.91	1,350,538	-1.64(-1.34%)
Oct 11, 2022	121.86	123.99	121.44	122.56	865,144	+0.27(+0.22%)
Oct 10, 2022	122.42	123.64	121.91	122.29	791,365	-0.01(-0.01%)
Oct 07, 2022	125.18	125.50	120.84	122.30	1,096,086	-3.64(-2.89%)
Oct 06, 2022	127.45	127.73	125.33	125.93	1,070,094	-2.07(-1.62%)
Oct 05, 2022	129.25	129.35	126.53	128.00	706,442	-2.99(-2.29%)
Oct 04, 2022	129.69	132.01	129.48	131.00	741,663	+2.08(+1.61%)
Oct 03, 2022	127.06	129.69	125.50	128.92	1,022,164	+4.02(+3.22%)
Sep 30, 2022	129.02	129.18	124.66	124.90	1,438,370	-2.92(-2.28%)
Sep 29, 2022	130.65	131.53	127.66	127.81	863,406	-4.05(-3.07%)
Sep 28, 2022	130.68	132.66	129.02	131.86	742,379	+2.60(+2.01%)
Sep 27, 2022	133.05	133.43	128.26	129.26	720,830	-2.51(-1.91%)
Sep 26, 2022	133.94	134.59	130.93	131.78	865,610	-3.44(-2.54%)
Sep 23, 2022	135.60	136.14	133.29	135.21	668,867	-1.80(-1.32%)
Sep 22, 2022	137.63	138.07	136.38	137.01	488,621	-1.47(-1.06%)
Sep 21, 2022	140.54	142.52	138.47	138.48	624,223	-1.07(-0.77%)
Sep 20, 2022	141.26	141.26	138.47	139.56	690,200	-2.99(-2.09%)
Sep 19, 2022	142.01	142.66	139.89	142.54	623,489	+0.14(+0.10%)
Sep 16, 2022	141.88	143.59	141.19	142.40	1,648,257	+0.52(+0.37%)
Sep 15, 2022	146.41	146.45	141.42	141.88	987,785	-5.39(-3.66%)
Sep 14, 2022	145.83	148.52	145.74	147.27	788,205	+1.29(+0.88%)
Sep 13, 2022	148.45	149.16	145.34	145.99	867,386	-4.54(-3.02%)
Sep 12, 2022	148.43	150.75	148.06	150.53	580,419	+1.89(+1.27%)
Sep 09, 2022	149.06	150.36	148.23	148.64	668,892	+0.37(+0.25%)
Sep 08, 2022	146.26	148.87	145.50	148.27	617,970	+1.13(+0.77%)
Sep 07, 2022	143.32	147.51	143.13	147.14	773,463	+4.72(+3.31%)
Sep 06, 2022	142.30	144.71	142.02	142.42	636,403	+0.29(+0.20%)
Sep 02, 2022	145.60	146.90	141.32	142.13	747,650	-3.22(-2.22%)
Sep 01, 2022	142.45	145.38	141.78	145.35	635,507	+2.91(+2.04%)
Aug 31, 2022	145.34	146.43	142.31	142.45	1,072,905	-1.96(-1.36%)
Aug 30, 2022	145.81	146.77	143.91	144.40	589,582	-1.10(-0.76%)
Aug 29, 2022	144.25	146.69	143.61	145.51	442,001	+0.53(+0.36%)
Aug 26, 2022	149.46	149.46	144.93	144.98	612,338	-4.06(-2.72%)
Aug 25, 2022	148.65	149.18	147.40	149.04	461,610	+0.76(+0.51%)
Aug 24, 2022	146.91	148.36	146.10	148.28	810,343	+1.66(+1.13%)
Aug 23, 2022	148.43	148.43	145.11	146.62	902,722	-2.28(-1.53%)
Aug 22, 2022	150.26	151.28	148.30	148.90	520,597	-2.52(-1.67%)
Aug 19, 2022	152.11	153.01	151.08	151.43	645,973	-0.90(-0.59%)
Aug 18, 2022	152.68	152.94	151.31	152.33	502,132	-0.18(-0.12%)
Aug 17, 2022	152.67	153.48	151.78	152.51	486,475	-0.54(-0.35%)
Aug 16, 2022	151.75	153.41	151.17	153.05	516,236	+0.25(+0.16%)
Aug 15, 2022	151.93	153.35	151.18	152.80	458,170	+0.87(+0.57%)
Aug 12, 2022	149.95	152.00	149.40	151.93	505,014	+3.00(+2.02%)
Aug 11, 2022	150.75	151.81	148.80	148.92	628,166	-1.51(-1.00%)
Aug 10, 2022	150.53	151.14	148.75	150.43	716,295	+1.34(+0.90%)
Aug 09, 2022	149.18	150.85	148.80	149.09	644,021	+0.21(+0.14%)
Aug 08, 2022	149.94	151.29	147.83	148.88	589,343	+0.16(+0.11%)
Aug 05, 2022	151.30	151.49	147.13	148.72	809,870	-2.87(-1.89%)
Aug 04, 2022	150.84	152.15	149.30	151.58	722,156	+0.95(+0.63%)
Aug 03, 2022	148.71	151.04	146.79	150.64	789,358	+2.07(+1.40%)
Aug 02, 2022	150.90	151.36	148.47	148.56	701,432	-1.10(-0.73%)