American Water Works (NY: AWK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	144.98	146.24	144.47	146.21	1,079,771	+1.45(+1.00%)
Apr 29, 2021	144.82	146.87	144.36	144.76	802,900	+0.09(+0.06%)
Apr 28, 2021	145.56	145.75	143.91	144.67	745,999	-0.71(-0.49%)
Apr 27, 2021	148.04	148.17	144.86	145.38	1,464,878	-2.45(-1.65%)
Apr 26, 2021	149.48	149.67	146.64	147.83	1,001,247	-1.55(-1.04%)
Apr 23, 2021	151.38	151.71	149.31	149.37	1,115,084	-1.94(-1.28%)
Apr 22, 2021	150.91	152.20	150.41	151.31	697,479	+0.40(+0.27%)
Apr 21, 2021	152.12	152.32	149.81	150.91	664,853	-0.29(-0.19%)
Apr 20, 2021	149.03	152.22	148.90	151.20	906,962	+2.43(+1.63%)
Apr 19, 2021	150.20	150.50	148.08	148.77	890,977	-1.31(-0.87%)
Apr 16, 2021	149.97	150.28	148.87	150.09	1,431,622	+0.90(+0.60%)
Apr 15, 2021	147.30	149.33	147.30	149.19	1,140,680	+1.90(+1.29%)
Apr 14, 2021	145.01	147.34	144.30	147.28	991,203	+1.61(+1.11%)
Apr 13, 2021	141.85	146.07	141.80	145.67	788,091	+2.96(+2.08%)
Apr 12, 2021	142.15	143.78	141.87	142.71	791,747	+0.53(+0.38%)
Apr 09, 2021	142.53	143.08	141.50	142.17	650,359	-0.01(-0.01%)
Apr 08, 2021	144.00	144.14	141.71	142.18	701,197	-1.16(-0.81%)
Apr 07, 2021	143.46	144.22	142.34	143.35	652,554	+0.12(+0.09%)
Apr 06, 2021	142.32	143.59	141.43	143.22	904,895	+0.72(+0.51%)
Apr 05, 2021	140.85	142.82	140.83	142.50	616,005	+1.35(+0.96%)
Apr 01, 2021	141.20	142.31	140.22	141.15	912,594	+0.63(+0.45%)
Mar 31, 2021	138.25	141.10	137.88	140.52	1,302,632	+2.88(+2.09%)
Mar 30, 2021	138.66	138.98	136.80	137.65	820,128	-0.99(-0.72%)
Mar 29, 2021	137.15	139.46	136.53	138.64	1,003,433	+1.49(+1.09%)
Mar 26, 2021	135.96	137.29	133.46	137.15	1,241,294	+1.04(+0.76%)
Mar 25, 2021	135.99	138.04	135.54	136.11	1,292,150	+0.28(+0.21%)
Mar 24, 2021	134.06	136.42	133.36	135.83	1,340,778	+0.71(+0.53%)
Mar 23, 2021	131.40	135.45	130.99	135.12	1,102,563	+3.84(+2.93%)
Mar 22, 2021	130.16	131.33	129.59	131.27	1,096,015	+1.58(+1.22%)
Mar 19, 2021	130.33	130.79	128.32	129.69	2,364,593	-0.60(-0.46%)
Mar 18, 2021	130.00	130.77	128.79	130.29	1,280,645	-0.36(-0.27%)
Mar 17, 2021	131.63	132.05	130.04	130.65	1,290,137	-1.67(-1.26%)
Mar 16, 2021	131.71	133.73	131.69	132.31	1,212,590	+0.80(+0.61%)
Mar 15, 2021	130.76	132.19	130.04	131.52	1,382,951	+1.11(+0.85%)
Mar 12, 2021	129.25	130.79	127.91	130.41	1,098,441	+1.96(+1.53%)
Mar 11, 2021	128.90	129.74	127.54	128.45	1,873,035	+0.62(+0.48%)
Mar 10, 2021	129.00	129.03	127.12	127.83	2,309,764	-0.42(-0.33%)
Mar 09, 2021	127.05	128.84	126.09	128.25	2,662,506	+2.77(+2.21%)
Mar 08, 2021	128.14	129.25	125.34	125.48	1,554,670	-2.01(-1.57%)
Mar 05, 2021	126.02	127.96	124.07	127.49	1,835,216	+0.98(+0.77%)
Mar 04, 2021	126.56	130.05	124.24	126.51	3,314,937	+2.66(+2.15%)
Mar 03, 2021	130.18	130.71	122.80	123.85	2,293,125	-7.04(-5.38%)
Mar 02, 2021	134.62	135.40	130.56	130.89	1,613,987	-4.10(-3.04%)
Mar 01, 2021	135.17	136.65	134.50	134.99	1,267,512	+2.00(+1.50%)
Feb 26, 2021	136.97	138.12	132.89	132.99	2,119,215	-3.52(-2.58%)
Feb 25, 2021	140.29	140.48	135.94	136.51	1,443,975	-4.03(-2.87%)
Feb 24, 2021	143.41	143.72	140.43	140.54	1,284,521	-3.01(-2.10%)
Feb 23, 2021	142.48	144.12	141.19	143.55	1,049,552	+1.26(+0.88%)
Feb 22, 2021	145.46	146.79	141.37	142.30	1,271,179	-4.55(-3.10%)
Feb 19, 2021	150.33	150.59	146.65	146.84	790,971	-3.27(-2.18%)
Feb 18, 2021	150.35	151.13	149.67	150.11	1,234,609	-0.59(-0.39%)
Feb 17, 2021	151.04	151.82	150.03	150.70	804,292	-0.74(-0.49%)
Feb 16, 2021	151.47	153.01	150.14	151.44	864,961	-0.11(-0.07%)
Feb 12, 2021	153.55	155.47	150.24	151.56	588,587	-2.94(-1.90%)
Feb 11, 2021	154.80	155.30	153.48	154.50	499,830	+0.02(+0.01%)
Feb 10, 2021	154.66	154.80	153.36	154.48	502,699	+1.28(+0.84%)
Feb 09, 2021	152.29	153.40	151.45	153.20	607,713	+1.14(+0.75%)
Feb 08, 2021	154.61	154.87	151.01	152.05	732,523	-2.62(-1.69%)
Feb 05, 2021	153.86	155.16	152.55	154.67	510,920	+1.44(+0.94%)
Feb 04, 2021	153.05	154.63	152.28	153.22	641,605	-0.08(-0.05%)
Feb 03, 2021	152.14	154.01	151.23	153.31	831,126	+0.74(+0.48%)
Feb 02, 2021	151.30	155.15	150.85	152.57	820,540	+1.68(+1.11%)