American Water Works (NY: AWK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	77.30	77.54	76.81	77.00	838,096	-0.18(-0.23%)
Apr 27, 2018	76.37	77.37	76.32	77.18	1,053,106	+0.79(+1.04%)
Apr 26, 2018	75.70	76.51	74.99	76.39	764,494	+1.01(+1.35%)
Apr 25, 2018	75.19	75.73	74.72	75.37	566,992	-0.02(-0.02%)
Apr 24, 2018	75.18	75.81	74.73	75.39	931,200	+0.44(+0.58%)
Apr 23, 2018	74.39	74.97	73.98	74.96	647,036	+0.54(+0.73%)
Apr 20, 2018	74.43	74.60	73.97	74.41	938,395	+0.01(+0.01%)
Apr 19, 2018	74.29	74.62	73.95	74.40	1,008,432	-0.02(-0.02%)
Apr 18, 2018	74.82	75.22	74.42	74.42	1,078,886	-0.35(-0.46%)
Apr 17, 2018	73.84	75.11	73.64	74.77	1,160,544	+1.29(+1.76%)
Apr 16, 2018	72.93	73.82	72.80	73.48	1,410,385	+1.57(+2.18%)
Apr 13, 2018	72.07	72.55	71.73	71.91	1,050,918	+0.19(+0.26%)
Apr 12, 2018	71.95	72.46	71.37	71.73	2,420,345	-1.03(-1.42%)
Apr 11, 2018	72.55	73.13	72.33	72.76	893,105	+0.01(+0.01%)
Apr 10, 2018	73.30	73.51	72.63	72.75	840,661	-0.30(-0.41%)
Apr 09, 2018	72.81	73.57	72.44	73.05	818,993	+0.20(+0.27%)
Apr 06, 2018	73.13	73.59	72.77	72.86	1,367,694	-0.17(-0.23%)
Apr 05, 2018	72.32	73.12	71.34	73.03	825,364	+0.81(+1.12%)
Apr 04, 2018	71.88	72.44	71.38	72.22	858,413	+0.04(+0.05%)
Apr 03, 2018	72.13	72.53	71.60	72.18	1,189,880	-0.04(-0.05%)
Apr 02, 2018	73.19	73.21	71.56	72.22	1,043,066	-0.83(-1.13%)
Mar 29, 2018		73.04	73.04	73.04	0	+0.84(+1.16%)
Mar 28, 2018	71.87	72.42	71.66	72.21	952,049	+0.44(+0.62%)
Mar 27, 2018	71.15	72.65	70.48	71.76	1,249,615	+0.73(+1.03%)
Mar 26, 2018	70.62	71.16	70.16	71.03	834,792	+0.57(+0.81%)
Mar 23, 2018	71.83	72.59	70.28	70.46	882,302	-0.82(-1.15%)
Mar 22, 2018	71.95	72.99	71.24	71.28	889,648	-0.62(-0.87%)
Mar 21, 2018	72.42	72.96	71.67	71.91	641,623	-0.51(-0.70%)
Mar 20, 2018	72.49	72.90	72.22	72.41	725,654	-0.09(-0.12%)
Mar 19, 2018	73.07	73.45	71.97	72.50	1,127,546	-0.57(-0.78%)
Mar 16, 2018	72.64	73.28	72.47	73.07	2,195,061	+0.61(+0.85%)
Mar 15, 2018	72.31	73.13	72.22	72.46	882,969	+0.24(+0.33%)
Mar 14, 2018	72.07	72.77	71.65	72.22	1,017,254	+0.40(+0.56%)
Mar 13, 2018	73.36	73.52	71.71	71.82	1,030,448	-1.29(-1.76%)
Mar 12, 2018	72.35	73.28	72.32	73.11	1,078,723	+0.75(+1.03%)
Mar 09, 2018	71.98	72.38	71.56	72.36	748,725	+0.50(+0.69%)
Mar 08, 2018	71.59	72.11	71.37	71.86	1,052,167	+0.55(+0.77%)
Mar 07, 2018		71.61	70.39	71.31	1,193,846	+0.44(+0.61%)
Mar 06, 2018	71.28	71.48	70.71	70.87	1,196,129	-0.44(-0.62%)
Mar 05, 2018	70.02	71.93	69.96	71.32	2,240,259	+1.17(+1.66%)
Mar 02, 2018	70.22	71.27	69.50	70.15	1,544,672	-0.24(-0.34%)
Mar 01, 2018	70.51	71.48	69.72	70.39	1,387,381	-0.19(-0.26%)
Feb 28, 2018	71.04	71.83	70.58	70.58	1,202,331	-0.53(-0.75%)
Feb 27, 2018	72.03	72.88	70.91	71.11	1,109,467	-0.75(-1.04%)
Feb 26, 2018	72.48	72.61	71.67	71.86	904,323	+0.15(+0.21%)
Feb 23, 2018	70.09	71.86	70.09	71.71	737,347	+1.68(+2.40%)
Feb 22, 2018				70.03	1,100,743	-0.10(-0.14%)
Feb 21, 2018	70.30	72.09	70.10	70.13	1,405,892	-0.89(-1.25%)
Feb 20, 2018	71.37	71.89	70.79	71.02	1,153,573	-0.58(-0.81%)
Feb 16, 2018		71.59	71.59	71.59	0	+0.70(+0.99%)
Feb 15, 2018	69.75	70.90	69.68	70.89	805,037	+1.23(+1.76%)
Feb 14, 2018	69.46	70.10	69.09	69.66	816,678	-0.39(-0.56%)
Feb 13, 2018	69.22	70.20	68.76	70.06	913,909	+0.76(+1.09%)
Feb 12, 2018	69.56	69.67	68.54	69.30	1,143,426	-0.02(-0.03%)
Feb 09, 2018	68.13	69.98	67.94	69.32	1,996,233	+1.67(+2.47%)
Feb 08, 2018	69.17	69.78	67.63	67.65	1,735,076	-1.69(-2.44%)
Feb 07, 2018	70.26	70.26	69.34	69.34	1,412,798	-0.89(-1.27%)
Feb 06, 2018	69.39	70.49	68.29	70.22	2,439,485	+0.05(+0.07%)
Feb 05, 2018	71.66	71.93	69.55	70.18	2,109,558	-1.68(-2.34%)
Feb 02, 2018	72.29	72.80	71.66	71.86	1,245,353	-0.55(-0.76%)