American Water Works (NY: AWK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	130.46	130.62	126.04	126.28	1,422,553	-2.95(-2.28%)
Sep 29, 2022	132.11	132.99	129.08	129.23	853,912	-4.09(-3.07%)
Sep 28, 2022	132.13	134.13	130.45	133.33	734,215	+2.63(+2.01%)
Sep 27, 2022	134.53	134.91	129.69	130.70	712,904	-2.54(-1.91%)
Sep 26, 2022	135.43	136.08	132.39	133.24	856,092	-3.47(-2.54%)
Sep 23, 2022	137.11	137.66	134.77	136.72	661,512	-1.82(-1.32%)
Sep 22, 2022	139.16	139.61	137.89	138.54	483,247	-1.48(-1.06%)
Sep 21, 2022	142.10	144.11	140.01	140.02	617,359	-1.09(-0.77%)
Sep 20, 2022	142.83	142.83	140.01	141.11	682,610	-3.02(-2.09%)
Sep 19, 2022	143.59	144.24	141.45	144.13	616,633	+0.15(+0.10%)
Sep 16, 2022	143.46	145.19	142.76	143.98	1,630,132	+0.52(+0.37%)
Sep 15, 2022	148.04	148.08	142.99	143.46	976,923	-5.45(-3.66%)
Sep 14, 2022	147.46	150.17	147.36	148.91	779,537	+1.30(+0.88%)
Sep 13, 2022	150.10	150.82	146.95	147.61	857,848	-4.59(-3.02%)
Sep 12, 2022	150.09	152.42	149.71	152.20	574,036	+1.91(+1.27%)
Sep 09, 2022	150.72	152.03	149.88	150.29	661,536	+0.37(+0.25%)
Sep 08, 2022	147.88	150.52	147.12	149.92	611,174	+1.14(+0.77%)
Sep 07, 2022	144.91	149.15	144.72	148.78	764,957	+4.77(+3.32%)
Sep 06, 2022	143.88	146.32	143.60	144.00	629,405	+0.29(+0.20%)
Sep 02, 2022	147.22	148.53	142.90	143.71	739,428	-3.26(-2.22%)
Sep 01, 2022	144.03	147.00	143.35	146.97	628,518	+2.94(+2.04%)
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%)