American Water Works (NY: AWK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	143.89	145.09	140.77	144.52	1,628,356	-0.49(-0.34%)
May 27, 2022	142.24	145.32	141.79	145.01	883,051	+2.81(+1.98%)
May 26, 2022	141.77	142.78	141.23	142.20	868,333	+1.84(+1.31%)
May 25, 2022	141.27	142.02	139.80	140.36	708,699	-1.51(-1.06%)
May 24, 2022	141.82	142.47	137.72	141.87	1,376,765	+0.11(+0.07%)
May 23, 2022	140.73	142.01	139.64	141.76	1,017,758	+2.67(+1.92%)
May 20, 2022	139.34	140.14	136.86	139.09	2,116,742	+0.50(+0.36%)
May 19, 2022	137.66	139.00	136.03	138.60	984,076	+0.74(+0.53%)
May 18, 2022	139.94	141.02	137.52	137.86	708,315	-2.03(-1.45%)
May 17, 2022	140.20	140.20	137.52	139.90	695,195	+0.42(+0.30%)
May 16, 2022	139.83	141.49	139.22	139.48	817,195	-0.49(-0.35%)
May 13, 2022	140.49	141.33	138.66	139.97	743,907	+0.63(+0.45%)
May 12, 2022	137.82	139.73	137.35	139.33	1,313,649	+1.70(+1.24%)
May 11, 2022	137.25	139.72	136.77	137.63	1,050,732	+0.47(+0.34%)
May 10, 2022	139.52	141.53	136.29	137.16	1,115,171	-2.14(-1.54%)
May 09, 2022	140.73	141.36	138.49	139.31	998,341	-2.45(-1.73%)
May 06, 2022	139.68	142.36	139.51	141.76	1,166,810	+0.62(+0.44%)
May 05, 2022	144.17	144.95	139.95	141.14	729,007	-3.94(-2.71%)
May 04, 2022	142.69	145.33	141.70	145.08	896,114	+2.74(+1.92%)
May 03, 2022	141.81	145.61	141.71	142.34	1,166,823	+0.75(+0.53%)
May 02, 2022	147.30	147.39	140.38	141.59	1,418,383	-5.00(-3.41%)
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%)