American Water Works (NY: AWK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	160.51	161.95	159.92	160.08	670,792	-0.58(-0.36%)
Jul 29, 2021	160.46	161.21	159.65	160.66	431,562	+0.36(+0.22%)
Jul 28, 2021	160.12	160.79	158.66	160.31	515,193	+0.14(+0.09%)
Jul 27, 2021	156.57	160.67	155.80	160.16	620,829	+3.78(+2.42%)
Jul 26, 2021	156.68	157.19	155.23	156.38	591,143	-1.03(-0.65%)
Jul 23, 2021	155.06	157.49	154.81	157.41	640,872	+2.68(+1.73%)
Jul 22, 2021	153.94	155.13	153.55	154.73	569,513	+0.88(+0.57%)
Jul 21, 2021	156.61	156.61	153.13	153.85	796,441	-3.02(-1.93%)
Jul 20, 2021	158.07	159.46	155.94	156.87	1,014,890	-0.62(-0.39%)
Jul 19, 2021	157.49	158.98	155.07	157.49	816,691	-0.89(-0.56%)
Jul 16, 2021	156.72	159.76	156.40	158.39	669,308	+2.07(+1.32%)
Jul 15, 2021	152.82	156.68	152.66	156.32	666,278	+2.70(+1.76%)
Jul 14, 2021	152.65	154.42	151.75	153.62	386,625	+0.93(+0.61%)
Jul 13, 2021	153.24	154.24	152.08	152.68	503,634	-0.69(-0.45%)
Jul 12, 2021	152.68	153.60	152.03	153.37	440,495	+0.66(+0.43%)
Jul 09, 2021	152.12	152.91	151.00	152.71	552,415	+0.66(+0.43%)
Jul 08, 2021	152.98	154.32	151.57	152.05	605,626	-1.69(-1.10%)
Jul 07, 2021	150.57	153.95	149.97	153.75	926,035	+3.29(+2.19%)
Jul 06, 2021	148.50	150.55	147.33	150.45	809,045	+2.82(+1.91%)
Jul 02, 2021	146.74	147.69	146.32	147.63	422,623	+1.23(+0.84%)
Jul 01, 2021	145.13	146.71	144.40	146.40	528,319	+1.35(+0.93%)
Jun 30, 2021	146.58	147.31	144.29	145.04	666,991	-1.27(-0.87%)
Jun 29, 2021	147.22	148.92	146.25	146.31	696,369	-1.74(-1.18%)
Jun 28, 2021	146.44	149.49	146.44	148.05	789,457	+1.98(+1.35%)
Jun 25, 2021	145.64	146.22	144.35	146.08	1,106,550	+0.44(+0.30%)
Jun 24, 2021	148.21	148.25	144.61	145.64	921,819	-1.52(-1.03%)
Jun 23, 2021	150.41	150.57	146.76	147.15	908,713	-3.13(-2.08%)
Jun 22, 2021	152.27	152.98	150.23	150.28	618,273	-1.51(-0.99%)
Jun 21, 2021	148.62	152.11	147.14	151.79	859,466	+3.54(+2.39%)
Jun 18, 2021	151.61	152.26	148.09	148.25	1,850,202	-4.38(-2.87%)
Jun 17, 2021	148.81	152.85	148.56	152.64	658,488	+3.51(+2.35%)
Jun 16, 2021	152.98	153.39	149.02	149.13	845,327	-3.12(-2.05%)
Jun 15, 2021	151.04	152.94	150.59	152.25	680,790	+1.23(+0.82%)
Jun 14, 2021	151.07	151.98	149.11	151.02	781,444	+0.11(+0.07%)
Jun 11, 2021	150.38	150.98	149.87	150.91	792,203	+0.59(+0.39%)
Jun 10, 2021	148.47	150.57	147.94	150.31	575,677	+2.00(+1.35%)
Jun 09, 2021	148.10	149.05	147.36	148.31	686,654	+0.74(+0.50%)
Jun 08, 2021	148.50	148.69	146.83	147.56	509,883	-0.62(-0.42%)
Jun 07, 2021	147.32	148.35	147.02	148.19	518,106	+0.98(+0.67%)
Jun 04, 2021	147.00	147.93	146.81	147.21	428,453	+0.37(+0.25%)
Jun 03, 2021	144.93	147.44	144.93	146.84	765,953	+0.57(+0.39%)
Jun 02, 2021	145.14	146.93	144.70	146.27	535,664	+1.10(+0.76%)
Jun 01, 2021	146.69	146.96	145.04	145.16	658,156	-0.72(-0.49%)
May 28, 2021	145.55	146.76	144.82	145.88	597,441	+1.50(+1.04%)
May 27, 2021	146.80	146.85	144.07	144.38	1,093,947	-1.46(-1.00%)
May 26, 2021	146.13	146.60	144.88	145.83	515,529	+0.05(+0.03%)
May 25, 2021	145.71	146.55	144.53	145.79	617,959	+0.07(+0.05%)
May 24, 2021	146.43	147.26	145.62	145.71	478,277	-0.26(-0.18%)
May 21, 2021	145.54	147.13	145.07	145.97	1,705,864	+0.66(+0.45%)
May 20, 2021	143.17	145.78	143.17	145.32	747,473	+2.21(+1.55%)
May 19, 2021	141.69	143.15	141.26	143.10	643,606	+0.92(+0.65%)
May 18, 2021	142.00	142.98	141.01	142.18	547,782	+0.23(+0.16%)
May 17, 2021	143.65	144.76	141.91	141.96	574,224	-1.86(-1.30%)
May 14, 2021	143.19	144.77	143.04	143.82	882,882	+0.78(+0.55%)
May 13, 2021	140.78	143.66	140.50	143.04	595,805	+2.27(+1.61%)
May 12, 2021	143.79	143.96	140.36	140.77	889,581	-3.87(-2.67%)
May 11, 2021	146.61	146.61	143.57	144.64	709,452	-2.16(-1.47%)
May 10, 2021	143.33	147.32	143.16	146.80	2,134,095	+3.61(+2.52%)
May 07, 2021	143.60	146.05	143.05	143.20	849,132	-0.40(-0.28%)
May 06, 2021	143.34	144.48	142.60	143.60	801,500	+0.13(+0.09%)
May 05, 2021	143.59	145.43	141.71	143.47	761,883	-2.09(-1.44%)
May 04, 2021	144.84	146.91	143.70	145.56	1,020,202	-0.20(-0.14%)