American Water Works (NY: AWK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	129.56	130.69	128.71	129.64	2,110,816	+0.61(+0.47%)
Nov 29, 2023	129.25	130.32	128.31	129.03	976,813	+0.55(+0.43%)
Nov 28, 2023	128.21	129.54	127.81	128.48	1,066,103	-0.09(-0.07%)
Nov 27, 2023	129.45	130.03	128.42	128.57	1,266,075	-1.29(-0.99%)
Nov 24, 2023	128.17	129.85	127.92	129.85	605,796	+1.56(+1.22%)
Nov 22, 2023	129.53	130.16	128.23	128.29	1,039,223	-0.35(-0.28%)
Nov 21, 2023	128.78	129.38	127.95	128.65	1,111,643	+0.16(+0.12%)
Nov 20, 2023	128.68	129.79	127.34	128.49	1,490,702	-1.41(-1.08%)
Nov 17, 2023	129.35	129.94	128.45	129.89	1,181,215	+1.09(+0.85%)
Nov 16, 2023	129.52	130.78	128.66	128.80	1,368,913	+0.53(+0.41%)
Nov 15, 2023	127.67	129.36	125.72	128.27	1,534,093	+0.70(+0.55%)
Nov 14, 2023	124.35	127.75	123.82	127.57	1,611,065	+7.82(+6.53%)
Nov 13, 2023	120.38	120.78	119.09	119.76	946,434	-0.99(-0.82%)
Nov 10, 2023	122.20	122.20	120.19	120.74	1,006,568	-0.75(-0.62%)
Nov 09, 2023	123.60	123.75	121.17	121.50	950,371	-1.83(-1.48%)
Nov 08, 2023	123.72	123.72	122.54	123.32	850,037	-0.70(-0.57%)
Nov 07, 2023	125.83	127.26	123.79	124.03	1,213,496	-0.70(-0.56%)
Nov 06, 2023	127.17	128.32	124.42	124.73	1,264,308	-2.41(-1.89%)
Nov 03, 2023	124.32	128.55	124.06	127.14	2,563,762	+5.43(+4.46%)
Nov 02, 2023	117.56	122.36	117.56	121.71	1,926,657	+5.56(+4.79%)
Nov 01, 2023	114.96	116.77	113.39	116.15	1,458,774	+1.12(+0.98%)
Oct 31, 2023	114.41	115.48	113.72	115.02	1,485,510	+0.92(+0.81%)
Oct 30, 2023	114.07	115.00	112.94	114.10	1,205,854	+0.31(+0.27%)
Oct 27, 2023	115.08	115.37	113.31	113.79	863,207	-1.59(-1.38%)
Oct 26, 2023	114.50	116.43	114.37	115.38	988,637	+1.49(+1.30%)
Oct 25, 2023	114.67	114.67	113.09	113.90	1,072,985	-1.24(-1.08%)
Oct 24, 2023	114.23	115.86	113.66	115.14	1,019,161	+2.22(+1.97%)
Oct 23, 2023	112.06	114.19	111.70	112.92	1,078,785	-0.29(-0.26%)
Oct 20, 2023	114.19	115.12	113.06	113.21	1,370,661	-1.19(-1.04%)
Oct 19, 2023	114.86	116.52	114.28	114.41	1,408,229	-1.09(-0.95%)
Oct 18, 2023	117.41	117.80	113.86	115.50	1,589,585	-2.11(-1.80%)
Oct 17, 2023	116.31	117.73	116.09	117.61	1,436,617	+0.31(+0.27%)
Oct 16, 2023	115.86	117.36	114.43	117.30	1,679,022	+1.90(+1.64%)
Oct 13, 2023	115.69	117.75	114.32	115.40	1,772,497	-0.28(-0.24%)
Oct 12, 2023	118.66	119.26	115.26	115.69	1,421,810	-3.80(-3.18%)
Oct 11, 2023	119.95	120.61	117.86	119.49	977,802	+0.35(+0.30%)
Oct 10, 2023	118.17	120.00	118.05	119.14	1,250,141	+1.04(+0.88%)
Oct 09, 2023	116.04	118.12	115.82	118.10	1,121,039	+1.91(+1.64%)
Oct 06, 2023	114.39	116.64	113.08	116.20	1,269,018	+0.12(+0.10%)
Oct 05, 2023	116.47	117.19	115.22	116.08	1,130,280	-0.61(-0.52%)
Oct 04, 2023	115.36	116.81	113.24	116.68	1,600,944	+2.30(+2.01%)
Oct 03, 2023	116.49	116.54	112.81	114.39	2,507,270	-2.69(-2.30%)
Oct 02, 2023	120.25	120.58	116.31	117.08	1,727,349	-3.99(-3.29%)
Sep 29, 2023	122.41	122.50	119.54	121.06	2,010,111	+0.24(+0.20%)
Sep 28, 2023	124.03	124.03	120.29	120.82	2,280,665	-2.70(-2.18%)
Sep 27, 2023	126.45	127.12	123.35	123.52	1,463,754	-3.23(-2.55%)
Sep 26, 2023	129.33	130.26	126.73	126.75	1,193,296	-2.99(-2.31%)
Sep 25, 2023	128.66	129.89	128.72	129.74	917,649	+0.44(+0.34%)
Sep 22, 2023	130.52	130.68	129.14	129.30	1,096,384	-1.27(-0.97%)
Sep 21, 2023	133.47	133.92	130.55	130.57	1,024,180	-3.57(-2.66%)
Sep 20, 2023	135.32	135.91	133.77	134.14	727,415	-0.36(-0.27%)
Sep 19, 2023	134.89	135.11	134.18	134.50	963,352	-0.83(-0.61%)
Sep 18, 2023	135.95	136.07	134.62	135.33	800,024	-0.47(-0.35%)
Sep 15, 2023	137.21	137.83	135.27	135.80	2,230,815	-2.03(-1.47%)
Sep 14, 2023	136.81	138.00	136.66	137.83	895,249	+1.63(+1.20%)
Sep 13, 2023	134.08	136.88	134.05	136.20	946,770	+1.71(+1.27%)
Sep 12, 2023	135.18	135.55	134.09	134.49	1,022,469	-0.65(-0.48%)
Sep 11, 2023	134.36	136.08	134.36	135.13	566,435	+0.48(+0.36%)
Sep 08, 2023	134.72	134.96	133.85	134.65	1,022,156	+0.02(+0.01%)
Sep 07, 2023	133.39	135.02	132.78	134.63	744,092	+1.93(+1.46%)
Sep 06, 2023	133.81	134.36	132.01	132.70	820,205	-0.63(-0.48%)
Sep 05, 2023	134.28	134.62	132.14	133.33	917,412	-1.39(-1.03%)