American Water Works (NY: AWK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	145.34	146.43	142.31	142.45	1,072,905	-1.96(-1.36%)
Aug 30, 2022	145.81	146.77	143.91	144.40	589,582	-1.10(-0.76%)
Aug 29, 2022	144.25	146.69	143.61	145.51	442,001	+0.53(+0.36%)
Aug 26, 2022	149.46	149.46	144.93	144.98	612,338	-4.06(-2.72%)
Aug 25, 2022	148.65	149.18	147.40	149.04	461,610	+0.76(+0.51%)
Aug 24, 2022	146.91	148.36	146.10	148.28	810,343	+1.66(+1.13%)
Aug 23, 2022	148.43	148.43	145.11	146.62	902,722	-2.28(-1.53%)
Aug 22, 2022	150.26	151.28	148.30	148.90	520,597	-2.52(-1.67%)
Aug 19, 2022	152.11	153.01	151.08	151.43	645,973	-0.90(-0.59%)
Aug 18, 2022	152.68	152.94	151.31	152.33	502,132	-0.18(-0.12%)
Aug 17, 2022	152.67	153.48	151.78	152.51	486,475	-0.54(-0.35%)
Aug 16, 2022	151.75	153.41	151.17	153.05	516,236	+0.25(+0.16%)
Aug 15, 2022	151.93	153.35	151.18	152.80	458,170	+0.87(+0.57%)
Aug 12, 2022	149.95	152.00	149.40	151.93	505,014	+3.00(+2.02%)
Aug 11, 2022	150.75	151.81	148.80	148.92	628,166	-1.51(-1.00%)
Aug 10, 2022	150.53	151.14	148.75	150.43	716,295	+1.34(+0.90%)
Aug 09, 2022	149.18	150.85	148.80	149.09	644,021	+0.21(+0.14%)
Aug 08, 2022	149.94	151.29	147.83	148.88	589,343	+0.16(+0.11%)
Aug 05, 2022	151.30	151.49	147.13	148.72	809,870	-2.87(-1.89%)
Aug 04, 2022	150.84	152.15	149.30	151.58	722,156	+0.95(+0.63%)
Aug 03, 2022	148.71	151.04	146.79	150.64	789,358	+2.07(+1.40%)
Aug 02, 2022	150.90	151.36	148.47	148.56	701,432	-1.10(-0.73%)
Aug 01, 2022	147.86	149.74	147.72	149.66	595,241	+1.14(+0.77%)
Jul 29, 2022	148.79	150.37	148.24	148.53	813,927	-0.07(-0.05%)
Jul 28, 2022	145.07	148.62	143.44	148.59	1,002,103	+4.05(+2.80%)
Jul 27, 2022	144.03	145.01	142.69	144.54	768,278	+0.68(+0.47%)
Jul 26, 2022	142.73	144.04	142.22	143.86	714,859	+0.70(+0.49%)
Jul 25, 2022	141.55	143.28	140.93	143.17	489,723	+1.54(+1.09%)
Jul 22, 2022	140.29	142.15	139.97	141.63	707,982	+2.17(+1.56%)
Jul 21, 2022	138.30	139.56	136.94	139.46	986,184	+1.19(+0.86%)
Jul 20, 2022	140.92	140.92	137.70	138.27	863,564	-1.97(-1.40%)
Jul 19, 2022	139.83	140.91	139.06	140.24	698,280	+1.62(+1.17%)
Jul 18, 2022	141.46	141.46	138.46	138.62	675,150	-3.34(-2.36%)
Jul 15, 2022	141.11	142.31	138.88	141.96	802,405	+1.94(+1.39%)
Jul 14, 2022	138.52	140.26	138.33	140.02	792,578	-1.41(-1.00%)
Jul 13, 2022	140.15	142.56	139.73	141.44	627,329	-0.01(-0.01%)
Jul 12, 2022	142.74	145.18	140.81	141.45	574,730	-2.05(-1.43%)
Jul 11, 2022	143.72	144.48	141.45	143.49	635,467	-0.66(-0.46%)
Jul 08, 2022	145.70	146.37	144.05	144.15	458,236	-2.26(-1.55%)
Jul 07, 2022	145.36	147.44	144.33	146.41	769,209	+0.95(+0.65%)
Jul 06, 2022	143.70	146.71	142.75	145.47	670,435	+2.47(+1.73%)
Jul 05, 2022	145.96	146.10	141.16	142.99	1,286,083	-3.61(-2.46%)
Jul 01, 2022	142.87	148.25	142.49	146.61	1,547,785	+4.45(+3.13%)
Jun 30, 2022	139.02	142.83	137.64	142.15	966,601	+2.82(+2.02%)
Jun 29, 2022	139.13	139.76	138.07	139.33	702,502	+0.69(+0.50%)
Jun 28, 2022	142.46	142.86	138.53	138.65	808,685	-3.68(-2.58%)
Jun 27, 2022	141.30	142.56	140.51	142.32	922,869	+0.58(+0.41%)
Jun 24, 2022	139.53	142.04	138.24	141.74	1,129,645	+3.59(+2.60%)
Jun 23, 2022	131.84	138.33	131.63	138.15	1,189,350	+7.23(+5.52%)
Jun 22, 2022	127.24	132.81	127.24	130.92	939,128	+2.46(+1.91%)
Jun 21, 2022	126.99	129.02	126.35	128.46	998,395	+2.48(+1.97%)
Jun 17, 2022	123.89	126.78	123.69	125.98	1,717,188	+0.92(+0.73%)
Jun 16, 2022	126.68	127.43	124.14	125.06	1,119,862	-3.96(-3.07%)
Jun 15, 2022	128.70	131.22	126.50	129.01	1,111,297	+1.48(+1.16%)
Jun 14, 2022	134.45	134.45	126.28	127.53	1,360,062	-6.87(-5.11%)
Jun 13, 2022	139.33	139.38	133.92	134.40	1,093,116	-7.27(-5.13%)
Jun 10, 2022	141.50	143.14	139.61	141.68	884,452	-2.19(-1.52%)
Jun 09, 2022	146.30	147.96	143.74	143.86	737,368	-2.91(-1.98%)
Jun 08, 2022	148.93	149.43	146.11	146.77	556,767	-3.11(-2.07%)
Jun 07, 2022	147.77	150.22	146.74	149.87	866,694	+1.67(+1.13%)
Jun 06, 2022	149.21	150.28	148.03	148.20	634,607	-0.05(-0.03%)
Jun 03, 2022	147.20	149.50	146.84	148.25	804,460	+0.09(+0.06%)
Jun 02, 2022	145.95	148.37	143.50	148.16	850,710	+3.00(+2.07%)