American Water Works (NY: AWK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	140.56	144.41	139.17	143.73	955,971	+2.85(+2.02%)
Jun 29, 2022	140.68	141.32	139.61	140.88	694,777	+0.70(+0.50%)
Jun 28, 2022	144.04	144.45	140.07	140.19	799,792	-3.72(-2.58%)
Jun 27, 2022	142.87	144.15	142.07	143.91	912,720	+0.59(+0.41%)
Jun 24, 2022	141.09	143.62	139.77	143.32	1,117,223	+3.63(+2.60%)
Jun 23, 2022	133.31	139.87	133.09	139.69	1,176,272	+7.31(+5.52%)
Jun 22, 2022	128.65	134.28	128.65	132.37	928,801	+2.48(+1.91%)
Jun 21, 2022	128.40	130.46	127.75	129.89	987,416	+2.51(+1.97%)
Jun 17, 2022	125.27	128.19	125.07	127.38	1,698,305	+0.93(+0.73%)
Jun 16, 2022	128.09	128.84	125.52	126.45	1,107,547	-4.00(-3.07%)
Jun 15, 2022	130.13	132.68	127.91	130.45	1,099,076	+1.50(+1.16%)
Jun 14, 2022	135.95	135.95	127.69	128.95	1,345,106	-6.95(-5.11%)
Jun 13, 2022	140.88	140.93	135.41	135.90	1,081,096	-7.35(-5.13%)
Jun 10, 2022	143.08	144.73	141.16	143.25	874,726	-2.21(-1.52%)
Jun 09, 2022	147.93	149.60	145.34	145.46	729,259	-2.94(-1.98%)
Jun 08, 2022	150.58	151.09	147.74	148.40	550,644	-3.14(-2.07%)
Jun 07, 2022	149.41	151.89	148.37	151.54	857,163	+1.69(+1.13%)
Jun 06, 2022	150.87	151.95	149.68	149.85	627,629	-0.05(-0.03%)
Jun 03, 2022	148.84	151.16	148.47	149.90	795,614	+0.09(+0.06%)
Jun 02, 2022	147.57	150.02	145.10	149.81	841,355	+3.03(+2.07%)
Jun 01, 2022	146.61	148.50	146.18	146.78	1,282,218	+0.65(+0.44%)
May 31, 2022	145.49	146.70	142.33	146.13	1,610,450	-0.49(-0.34%)
May 27, 2022	143.82	146.94	143.37	146.62	873,340	+2.84(+1.98%)
May 26, 2022	143.35	144.37	142.80	143.78	858,784	+1.87(+1.31%)
May 25, 2022	142.84	143.60	141.36	141.92	700,905	-1.53(-1.06%)
May 24, 2022	143.40	144.05	139.25	143.44	1,361,626	+0.11(+0.07%)
May 23, 2022	142.29	143.59	141.19	143.34	1,006,566	+2.69(+1.92%)
May 20, 2022	140.89	141.69	138.38	140.64	2,093,465	+0.50(+0.36%)
May 19, 2022	139.19	140.54	137.54	140.14	973,255	+0.74(+0.53%)
May 18, 2022	141.49	142.58	139.05	139.40	700,525	-2.06(-1.45%)
May 17, 2022	141.76	141.76	139.05	141.45	687,550	+0.43(+0.30%)
May 16, 2022	141.39	143.06	140.77	141.03	808,209	-0.49(-0.35%)
May 13, 2022	142.05	142.90	140.20	141.52	735,726	+0.64(+0.45%)
May 12, 2022	139.36	141.28	138.87	140.88	1,299,203	+1.72(+1.24%)
May 11, 2022	138.78	141.27	138.29	139.16	1,039,177	+0.47(+0.34%)
May 10, 2022	141.07	143.10	137.80	138.69	1,102,908	-2.16(-1.54%)
May 09, 2022	142.29	142.93	140.03	140.85	987,362	-2.48(-1.73%)
May 06, 2022	141.24	143.94	141.06	143.33	1,153,979	+0.63(+0.44%)
May 05, 2022	145.78	146.56	141.50	142.71	720,990	-3.98(-2.72%)
May 04, 2022	144.28	146.95	143.28	146.69	886,260	+2.77(+1.93%)
May 03, 2022	143.39	147.23	143.28	143.92	1,153,992	+0.76(+0.53%)
May 02, 2022	148.94	149.03	141.94	143.16	1,402,785	-5.05(-3.41%)
Apr 29, 2022	153.12	153.80	147.87	148.21	1,416,186	-6.35(-4.11%)
Apr 28, 2022	150.42	155.18	149.84	154.56	817,616	+4.27(+2.84%)
Apr 27, 2022	151.40	152.98	150.07	150.29	957,473	-1.94(-1.28%)
Apr 26, 2022	154.37	155.37	151.89	152.23	755,112	-2.45(-1.59%)
Apr 25, 2022	158.52	158.55	152.20	154.68	852,835	-3.26(-2.06%)
Apr 22, 2022	159.19	160.16	156.90	157.94	1,032,443	-1.07(-0.67%)
Apr 21, 2022	161.56	162.71	158.89	159.01	979,961	-2.16(-1.34%)
Apr 20, 2022	159.71	162.69	159.24	161.18	814,849	+3.06(+1.93%)
Apr 19, 2022	156.68	158.30	155.95	158.12	605,321	+1.87(+1.19%)
Apr 18, 2022	159.77	160.77	155.34	156.25	660,151	-3.58(-2.24%)
Apr 14, 2022	161.43	162.25	159.74	159.83	604,941	-0.95(-0.59%)
Apr 13, 2022	162.13	162.51	160.08	160.78	858,341	-1.35(-0.83%)
Apr 12, 2022	162.56	164.60	161.85	162.13	807,761	-0.65(-0.40%)
Apr 11, 2022	163.52	164.30	161.60	162.77	908,155	-0.62(-0.38%)
Apr 08, 2022	164.53	167.25	163.14	163.40	803,729	-1.22(-0.74%)
Apr 07, 2022	163.41	165.22	161.21	164.62	854,304	+2.07(+1.27%)
Apr 06, 2022	161.16	162.99	160.75	162.55	932,141	+1.30(+0.80%)
Apr 05, 2022	160.22	162.22	160.10	161.25	905,807	+1.34(+0.84%)
Apr 04, 2022	161.91	162.11	158.35	159.92	631,585	-2.49(-1.53%)