American Water Works (NY: AWK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	151.43	152.11	146.25	146.58	1,431,933	-6.28(-4.11%)
Apr 28, 2022	148.77	153.48	148.19	152.86	826,707	+4.22(+2.84%)
Apr 27, 2022	149.74	151.30	148.43	148.63	968,120	-1.92(-1.28%)
Apr 26, 2022	152.67	153.66	150.22	150.56	763,508	-2.43(-1.59%)
Apr 25, 2022	156.78	156.81	150.53	152.98	862,317	-3.22(-2.06%)
Apr 22, 2022	157.43	158.40	155.17	156.21	1,043,923	-1.06(-0.67%)
Apr 21, 2022	159.78	160.92	157.14	157.26	990,857	-2.14(-1.34%)
Apr 20, 2022	157.96	160.90	157.49	159.40	823,910	+3.03(+1.93%)
Apr 19, 2022	154.96	156.56	154.24	156.38	612,052	+1.84(+1.19%)
Apr 18, 2022	158.01	159.00	153.63	154.53	667,491	-3.54(-2.24%)
Apr 14, 2022	159.65	160.47	157.99	158.07	611,667	-0.94(-0.59%)
Apr 13, 2022	160.34	160.73	158.32	159.01	867,885	-1.33(-0.83%)
Apr 12, 2022	160.77	162.79	160.07	160.34	816,743	-0.64(-0.40%)
Apr 11, 2022	161.72	162.50	159.82	160.98	918,253	-0.62(-0.38%)
Apr 08, 2022	162.72	165.41	161.34	161.60	812,665	-1.21(-0.74%)
Apr 07, 2022	161.61	163.40	159.44	162.81	863,803	+2.04(+1.27%)
Apr 06, 2022	159.38	161.19	158.99	160.76	942,506	+1.28(+0.81%)
Apr 05, 2022	158.46	160.44	158.34	159.48	915,879	+1.32(+0.84%)
Apr 04, 2022	160.13	160.33	156.61	158.16	638,607	-2.46(-1.53%)
Apr 01, 2022	157.66	160.75	156.34	160.62	620,747	+3.15(+2.00%)
Mar 31, 2022	157.71	159.32	157.46	157.47	1,037,402	-0.30(-0.19%)
Mar 30, 2022	156.41	158.00	155.08	157.78	751,787	+1.34(+0.86%)
Mar 29, 2022	155.58	156.53	154.77	156.44	713,228	+2.87(+1.87%)
Mar 28, 2022	152.68	153.56	151.70	153.56	538,948	+1.78(+1.17%)
Mar 25, 2022	150.85	151.86	150.15	151.78	533,056	+1.33(+0.89%)
Mar 24, 2022	148.44	150.55	148.03	150.45	547,411	+2.42(+1.64%)
Mar 23, 2022	149.04	149.64	147.77	148.03	799,109	-0.93(-0.63%)
Mar 22, 2022	149.46	149.99	147.71	148.96	923,753	-0.41(-0.27%)
Mar 21, 2022	150.40	152.15	148.77	149.37	690,920	-1.63(-1.08%)
Mar 18, 2022	150.28	152.93	149.83	150.99	1,892,807	+1.23(+0.82%)
Mar 17, 2022	148.52	151.01	148.19	149.77	671,101	+1.22(+0.82%)
Mar 16, 2022	148.46	149.31	146.66	148.55	1,035,779	+0.19(+0.13%)
Mar 15, 2022	147.42	148.72	145.83	148.36	711,736	+3.17(+2.18%)
Mar 14, 2022	146.13	147.41	144.26	145.19	1,065,277	+0.51(+0.36%)
Mar 11, 2022	145.87	147.39	143.89	144.68	1,013,903	-1.00(-0.69%)
Mar 10, 2022	145.78	145.83	143.79	145.68	1,007,735	-0.63(-0.43%)
Mar 09, 2022	148.37	149.14	145.18	146.30	926,290	-0.44(-0.30%)
Mar 08, 2022	149.75	151.56	146.05	146.74	1,432,928	-4.73(-3.12%)
Mar 07, 2022	153.85	154.10	150.41	151.47	1,308,082	-1.73(-1.13%)
Mar 04, 2022	147.49	153.58	147.40	153.20	1,684,660	+5.80(+3.94%)
Mar 03, 2022	145.08	148.08	145.08	147.40	1,140,087	+2.70(+1.87%)
Mar 02, 2022	143.30	145.10	143.25	144.70	863,694	+1.03(+0.71%)
Mar 01, 2022	143.93	145.75	141.44	143.67	1,425,982	-0.07(-0.05%)
Feb 28, 2022	144.95	145.52	142.01	143.74	3,790,605	-1.52(-1.05%)
Feb 25, 2022	142.22	145.33	142.38	145.26	1,208,884	+3.89(+2.75%)
Feb 24, 2022	137.89	141.78	137.62	141.37	1,297,275	+1.78(+1.27%)
Feb 23, 2022	142.03	142.75	139.44	139.59	1,048,811	-1.05(-0.74%)
Feb 22, 2022	140.00	142.18	138.21	140.63	1,154,551	-0.41(-0.29%)
Feb 18, 2022				141.04	0	+0.19(+0.13%)
Feb 17, 2022	140.72	141.89	137.18	140.85	1,479,780	+1.68(+1.21%)
Feb 16, 2022	139.90	139.94	137.31	139.17	1,965,865	-0.46(-0.33%)
Feb 15, 2022	142.13	142.34	138.31	139.62	1,943,731	-1.20(-0.85%)
Feb 14, 2022	142.19	143.56	139.07	140.82	1,288,020	-1.36(-0.96%)
Feb 11, 2022	143.97	144.86	141.16	142.18	998,904	-0.90(-0.63%)
Feb 10, 2022	145.31	146.76	142.75	143.09	897,773	-5.06(-3.42%)
Feb 09, 2022	149.35	149.50	146.91	148.15	951,089	+0.07(+0.04%)
Feb 08, 2022	147.93	150.15	147.51	148.08	958,666	+0.23(+0.15%)
Feb 07, 2022	148.12	148.61	146.06	147.85	990,564	+0.50(+0.34%)
Feb 04, 2022	148.37	149.07	145.72	147.36	945,223	-1.91(-1.28%)
Feb 03, 2022	150.91		149.06	149.26	772,991	-3.14(-2.06%)
Feb 02, 2022	150.09	152.55	149.00	152.40	910,845	+2.00(+1.33%)