American Water Works (NY: AWK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	115.20	116.77	111.97	114.79	4,297,135	-3.82(-3.22%)
Feb 27, 2020	123.24	124.75	118.56	118.61	1,376,502	-4.88(-3.95%)
Feb 26, 2020	123.41	125.25	123.08	123.49	1,205,057	-0.05(-0.04%)
Feb 25, 2020	126.90	127.03	123.24	123.54	1,138,189	-3.19(-2.52%)
Feb 24, 2020	127.03	127.87	126.19	126.73	1,313,657	-1.15(-0.90%)
Feb 21, 2020	127.55	128.23	127.28	127.88	1,316,676	+0.44(+0.34%)
Feb 20, 2020	128.40	128.72	126.71	127.45	1,101,442	-1.30(-1.01%)
Feb 19, 2020	129.09	131.23	128.32	128.75	1,388,265	-0.52(-0.40%)
Feb 18, 2020	130.27	130.48	129.27	129.27	1,592,681	-0.06(-0.04%)
Feb 14, 2020	127.65	129.63	127.18	129.32	1,175,442	+2.20(+1.73%)
Feb 13, 2020	125.96	127.38	125.82	127.12	877,089	+1.16(+0.92%)
Feb 12, 2020	124.87	126.34	124.85	125.96	1,073,003	+0.33(+0.27%)
Feb 11, 2020	125.81	126.23	125.41	125.63	804,511	+0.12(+0.10%)
Feb 10, 2020	125.04	125.82	124.80	125.51	1,508,172	+0.70(+0.56%)
Feb 07, 2020	126.13	126.36	124.75	124.80	1,010,723	-0.51(-0.41%)
Feb 06, 2020	124.96	125.58	124.54	125.31	720,759	+0.40(+0.32%)
Feb 05, 2020	124.44	125.47	124.01	124.91	998,401	+0.21(+0.17%)
Feb 04, 2020	125.73	126.52	124.68	124.70	1,289,984	-1.55(-1.23%)
Feb 03, 2020	126.08	126.65	125.91	126.25	1,355,747	+0.30(+0.23%)
Jan 31, 2020	126.62	127.37	125.26	125.96	1,406,343	-0.53(-0.42%)
Jan 30, 2020	125.61	126.81	125.40	126.49	997,666	+0.67(+0.54%)
Jan 29, 2020	125.77	126.15	125.11	125.81	657,842	+0.22(+0.18%)
Jan 28, 2020	125.34	126.14	124.91	125.59	977,709	+0.51(+0.41%)
Jan 27, 2020	125.77	126.54	124.78	125.08	760,621	-0.49(-0.39%)
Jan 24, 2020	125.12	126.15	125.03	125.57	879,856	+0.45(+0.36%)
Jan 23, 2020	123.95	125.34	123.75	125.12	1,009,187	+1.15(+0.93%)
Jan 22, 2020	123.74	124.67	123.25	123.97	1,357,049	+0.77(+0.62%)
Jan 21, 2020	120.68	123.37	120.41	123.20	1,802,211	+2.57(+2.13%)
Jan 17, 2020	119.14	120.77	119.12	120.63	1,447,216	+1.73(+1.45%)
Jan 16, 2020	117.45	119.05	117.29	118.90	1,064,249	+1.56(+1.33%)
Jan 15, 2020	115.60	117.48	115.49	117.34	986,844	+2.14(+1.85%)
Jan 14, 2020	114.68	115.20	114.22	115.20	958,187	+0.77(+0.67%)
Jan 13, 2020	113.54	114.70	113.54	114.44	1,039,993	+1.09(+0.96%)
Jan 10, 2020	113.01	113.51	112.97	113.34	816,059	+0.40(+0.35%)
Jan 09, 2020	111.43	113.03	111.11	112.95	868,933	+1.52(+1.36%)
Jan 08, 2020	110.56	112.07	110.27	111.43	1,185,852	+0.45(+0.41%)
Jan 07, 2020	111.38	111.87	110.89	110.98	909,490	-0.69(-0.62%)
Jan 06, 2020	111.89	112.60	111.43	111.67	828,511	-0.21(-0.19%)
Jan 03, 2020	111.38	112.94	111.38	111.88	939,976	+0.72(+0.65%)
Jan 02, 2020	113.75	113.90	110.58	111.16	1,750,561	-2.45(-2.16%)
Dec 31, 2019	113.98	114.51	113.14	113.61	829,143	-0.19(-0.16%)
Dec 30, 2019	113.37	114.02	113.30	113.80	797,793	+0.08(+0.07%)
Dec 27, 2019	112.88	113.72	112.65	113.72	622,181	+1.00(+0.89%)
Dec 26, 2019	112.36	113.09	112.28	112.72	334,719	+0.24(+0.21%)
Dec 24, 2019	111.99	112.84	111.70	112.47	263,189	+0.21(+0.19%)
Dec 23, 2019	113.59	113.85	111.60	112.26	1,160,370	-1.23(-1.08%)
Dec 20, 2019	113.37	114.27	112.52	113.49	2,070,263	+0.98(+0.87%)
Dec 19, 2019	112.26	112.91	111.69	112.51	1,201,685	+0.40(+0.35%)
Dec 18, 2019	111.79	112.41	110.84	112.11	1,206,279	+0.30(+0.27%)
Dec 17, 2019	112.29	112.60	111.63	111.81	1,180,491	+0.00(+0.00%)
Dec 16, 2019	110.45	111.86	109.99	111.81	1,103,490	+1.57(+1.43%)
Dec 13, 2019	109.17	110.59	108.52	110.24	1,107,146	+0.71(+0.65%)
Dec 12, 2019	111.53	111.70	109.10	109.53	1,350,726	-2.28(-2.04%)
Dec 11, 2019	110.98	111.87	110.05	111.81	1,209,146	-1.34(-1.18%)
Dec 10, 2019	113.42	114.06	112.95	113.15	829,562	-0.12(-0.11%)
Dec 09, 2019	113.78	114.03	113.03	113.27	581,083	-0.17(-0.15%)
Dec 06, 2019	113.87	114.37	113.39	113.45	708,253	-0.66(-0.58%)
Dec 05, 2019	112.73	114.10	112.73	114.10	854,603	+0.82(+0.73%)
Dec 04, 2019	111.58	113.39	111.38	113.28	973,691	+1.20(+1.07%)
Dec 03, 2019	111.69	112.52	111.38	112.08	835,966	+0.82(+0.74%)