American Water Works (NY: AWK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	146.96	148.06	143.90	144.03	1,061,107	-1.98(-1.36%)
Aug 30, 2022	147.44	148.41	145.50	146.01	583,098	-1.12(-0.76%)
Aug 29, 2022	145.85	148.32	145.21	147.12	437,141	+0.53(+0.36%)
Aug 26, 2022	151.12	151.12	146.54	146.59	605,604	-4.10(-2.72%)
Aug 25, 2022	150.30	150.84	149.04	150.70	456,534	+0.77(+0.51%)
Aug 24, 2022	148.54	150.01	147.73	149.93	801,432	+1.68(+1.13%)
Aug 23, 2022	150.09	150.09	146.72	148.25	892,795	-2.31(-1.53%)
Aug 22, 2022	151.93	152.96	149.95	150.56	514,872	-2.55(-1.67%)
Aug 19, 2022	153.80	154.71	152.76	153.11	638,870	-0.91(-0.59%)
Aug 18, 2022	154.37	154.65	153.00	154.02	496,610	-0.18(-0.12%)
Aug 17, 2022	154.36	155.19	153.47	154.21	481,125	-0.54(-0.35%)
Aug 16, 2022	153.44	155.12	152.85	154.75	510,560	+0.25(+0.16%)
Aug 15, 2022	153.62	155.05	152.86	154.50	453,132	+0.88(+0.57%)
Aug 12, 2022	151.62	153.69	151.06	153.62	499,460	+3.04(+2.02%)
Aug 11, 2022	152.42	153.50	150.45	150.58	621,258	-1.52(-1.00%)
Aug 10, 2022	152.20	152.82	150.41	152.10	708,418	+1.36(+0.90%)
Aug 09, 2022	150.84	152.53	150.45	150.74	636,939	+0.21(+0.14%)
Aug 08, 2022	151.61	152.97	149.47	150.53	582,862	+0.16(+0.11%)
Aug 05, 2022	152.98	153.18	148.76	150.37	800,964	-2.90(-1.89%)
Aug 04, 2022	152.52	153.84	150.96	153.27	714,215	+0.96(+0.63%)
Aug 03, 2022	150.36	152.72	148.42	152.31	780,678	+2.10(+1.40%)
Aug 02, 2022	152.57	153.05	150.12	150.22	693,719	-1.11(-0.73%)
Aug 01, 2022	149.50	151.41	149.37	151.33	588,696	+1.15(+0.77%)
Jul 29, 2022	150.45	152.04	149.89	150.18	804,977	-0.07(-0.04%)
Jul 28, 2022	146.68	150.27	145.04	150.25	991,083	+4.10(+2.80%)
Jul 27, 2022	145.64	146.62	144.28	146.15	759,829	+0.69(+0.47%)
Jul 26, 2022	144.31	145.65	143.80	145.46	706,998	+0.70(+0.49%)
Jul 25, 2022	143.12	144.87	142.50	144.76	484,338	+1.56(+1.09%)
Jul 22, 2022	141.85	143.73	141.53	143.20	700,196	+2.19(+1.56%)
Jul 21, 2022	139.84	141.12	138.47	141.01	975,339	+1.20(+0.86%)
Jul 20, 2022	142.49	142.49	139.23	139.81	854,068	-1.99(-1.40%)
Jul 19, 2022	141.39	142.48	140.60	141.80	690,602	+1.64(+1.17%)
Jul 18, 2022	143.03	143.03	140.00	140.16	667,726	-3.38(-2.36%)
Jul 15, 2022	142.68	143.89	140.43	143.54	793,581	+1.96(+1.39%)
Jul 14, 2022	140.06	141.82	139.86	141.58	783,863	-1.43(-1.00%)
Jul 13, 2022	141.71	144.15	141.28	143.01	620,431	-0.01(-0.01%)
Jul 12, 2022	144.32	146.79	142.38	143.02	568,410	-2.07(-1.42%)
Jul 11, 2022	145.32	146.09	143.02	145.09	628,479	-0.67(-0.46%)
Jul 08, 2022	147.32	148.00	145.66	145.75	453,197	-2.29(-1.55%)
Jul 07, 2022	146.98	149.08	145.94	148.04	760,750	+0.96(+0.65%)
Jul 06, 2022	145.30	148.34	144.33	147.09	663,062	+2.50(+1.73%)
Jul 05, 2022	147.58	147.72	142.73	144.58	1,271,940	-3.65(-2.46%)
Jul 01, 2022	144.46	149.90	144.07	148.24	1,530,765	+4.50(+3.13%)
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%)