American Water Works (NY: AWK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	71.04	71.83	70.58	70.58	1,202,331	-0.53(-0.75%)
Feb 27, 2018	72.03	72.88	70.91	71.11	1,109,467	-0.75(-1.04%)
Feb 26, 2018	72.48	72.61	71.67	71.86	904,323	+0.15(+0.21%)
Feb 23, 2018	70.09	71.86	70.09	71.71	737,347	+1.68(+2.40%)
Feb 22, 2018				70.03	1,100,743	-0.10(-0.14%)
Feb 21, 2018	70.30	72.09	70.10	70.13	1,405,892	-0.89(-1.25%)
Feb 20, 2018	71.37	71.89	70.79	71.02	1,153,573	-0.58(-0.81%)
Feb 16, 2018		71.59	71.59	71.59	0	+0.70(+0.99%)
Feb 15, 2018	69.75	70.90	69.68	70.89	805,037	+1.23(+1.76%)
Feb 14, 2018	69.46	70.10	69.09	69.66	816,678	-0.39(-0.56%)
Feb 13, 2018	69.22	70.20	68.76	70.06	913,909	+0.76(+1.09%)
Feb 12, 2018	69.56	69.67	68.54	69.30	1,143,426	-0.02(-0.03%)
Feb 09, 2018	68.13	69.98	67.94	69.32	1,996,233	+1.67(+2.47%)
Feb 08, 2018	69.17	69.78	67.63	67.65	1,735,076	-1.69(-2.44%)
Feb 07, 2018	70.26	70.26	69.34	69.34	1,412,798	-0.89(-1.27%)
Feb 06, 2018	69.39	70.49	68.29	70.22	2,439,485	+0.05(+0.07%)
Feb 05, 2018	71.66	71.93	69.55	70.18	2,109,558	-1.68(-2.34%)
Feb 02, 2018	72.29	72.80	71.66	71.86	1,245,353	-0.55(-0.76%)
Feb 01, 2018	73.68	73.88	72.13	72.41	1,508,578	-1.18(-1.60%)
Jan 31, 2018	73.67	73.67	73.01	73.58	1,328,348	+0.05(+0.07%)
Jan 30, 2018	73.37	74.04	73.29	73.53	1,164,853	-0.56(-0.75%)
Jan 29, 2018	74.89	74.89	73.61	74.09	937,943	-1.06(-1.41%)
Jan 26, 2018	74.89	75.20	74.17	75.15	982,845	+0.36(+0.48%)
Jan 25, 2018	74.29	74.86	73.61	74.79	864,507	+0.69(+0.93%)
Jan 24, 2018	74.49	74.75	73.99	74.10	964,706	-0.40(-0.53%)
Jan 23, 2018	73.31	74.94	73.28	74.49	1,259,102	+1.10(+1.49%)
Jan 22, 2018	73.83	74.10	73.13	73.40	1,489,551	-0.04(-0.06%)
Jan 19, 2018	73.29	73.90	72.88	73.44	1,496,373	+0.53(+0.73%)
Jan 18, 2018		73.55	72.40	72.91	1,764,540	-0.09(-0.12%)
Jan 17, 2018	72.63	73.25	72.53	73.00	1,675,334	+0.26(+0.35%)
Jan 16, 2018	71.88	73.96	71.63	72.74	3,514,844	+1.23(+1.72%)
Jan 12, 2018		71.51	71.51	71.51	0	-3.46(-4.61%)
Jan 11, 2018	75.08	75.19	74.33	74.97	1,575,915	-0.85(-1.12%)
Jan 10, 2018			75.52	75.82	936,995	-0.89(-1.16%)
Jan 09, 2018	77.41	77.44	75.97	76.71	977,031	-0.70(-0.90%)
Jan 08, 2018	76.97	77.43	76.79	77.41	1,451,652	+0.66(+0.86%)
Jan 05, 2018	77.66	77.88	76.40	76.75	1,289,983	-0.76(-0.98%)
Jan 04, 2018	78.09	78.58	77.28	77.51	1,053,170	-0.74(-0.95%)
Jan 03, 2018	78.31	79.12	77.78	78.25	1,070,733	-0.56(-0.71%)
Jan 02, 2018	80.51	80.93	78.38	78.81	1,288,782	-2.13(-2.63%)
Dec 29, 2017		80.94	80.94	80.94	0	-0.11(-0.14%)
Dec 28, 2017	80.81	81.12	80.06	81.06	966,736	+0.69(+0.86%)
Dec 27, 2017	80.13	81.23	79.85	80.37	1,025,831	+0.37(+0.46%)
Dec 26, 2017	80.14	81.15	79.94	80.00	899,430	-0.08(-0.10%)
Dec 22, 2017	79.50	80.39	79.31	80.08	724,165	+0.72(+0.90%)
Dec 21, 2017	78.93	79.70	78.58	79.36	1,236,652	+0.32(+0.40%)
Dec 20, 2017	78.85	79.49	78.73	79.04	786,306	+0.30(+0.38%)
Dec 19, 2017	80.31	80.31	78.74	78.74	633,646	-1.32(-1.65%)
Dec 18, 2017	80.31	80.88	79.69	80.06	888,007	-0.29(-0.36%)
Dec 15, 2017	80.54	81.20	80.28	80.35	2,015,221	+0.42(+0.52%)
Dec 14, 2017	79.54	80.41	78.61	79.93	1,654,581	+0.37(+0.47%)
Dec 13, 2017	79.10	80.19	79.01	79.56	1,089,626	+0.54(+0.68%)
Dec 12, 2017	79.02	81.39	79.01	79.02	1,436,423	-2.59(-3.18%)
Dec 11, 2017	81.00	81.72	80.06	81.62	1,460,119	+0.65(+0.80%)
Dec 08, 2017	80.55	81.00	80.24	80.97	689,826	+0.39(+0.48%)
Dec 07, 2017	80.23	80.60	79.89	80.58	583,061	+0.12(+0.15%)
Dec 06, 2017	80.47	80.69	79.92	80.46	605,994	+0.25(+0.31%)
Dec 05, 2017	80.95	81.15	80.01	80.21	702,854	-0.58(-0.72%)
Dec 04, 2017	80.85	80.85	80.35	80.79	1,160,457	+0.09(+0.11%)