American Water Works (NY: AWK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	146.56	147.14	143.59	145.33	3,748,921	-1.54(-1.05%)
Feb 25, 2022	143.80	146.95	143.96	146.87	1,195,590	+3.93(+2.75%)
Feb 24, 2022	139.43	143.36	139.15	142.94	1,283,009	+1.80(+1.27%)
Feb 23, 2022	143.61	144.34	141.00	141.14	1,037,277	-1.06(-0.74%)
Feb 22, 2022	141.55	143.76	139.75	142.20	1,141,855	-0.41(-0.29%)
Feb 18, 2022				142.61	0	+0.19(+0.13%)
Feb 17, 2022	142.28	143.47	138.71	142.42	1,463,507	+1.70(+1.21%)
Feb 16, 2022	141.46	141.50	138.84	140.72	1,944,247	-0.46(-0.33%)
Feb 15, 2022	143.71	143.92	139.85	141.18	1,922,357	-1.21(-0.85%)
Feb 14, 2022	143.78	145.16	140.62	142.39	1,273,856	-1.38(-0.96%)
Feb 11, 2022	145.57	146.47	142.73	143.76	987,920	-0.91(-0.63%)
Feb 10, 2022	146.93	148.39	144.33	144.68	887,901	-5.12(-3.42%)
Feb 09, 2022	151.01	151.16	148.55	149.80	940,630	+0.07(+0.04%)
Feb 08, 2022	149.57	151.82	149.15	149.73	948,124	+0.23(+0.15%)
Feb 07, 2022	149.77	150.26	147.68	149.50	979,671	+0.50(+0.34%)
Feb 04, 2022	150.02	150.73	147.34	149.00	934,826	-1.93(-1.28%)
Feb 03, 2022	152.59		150.72	150.92	764,488	-3.17(-2.06%)
Feb 02, 2022	151.76	154.25	150.66	154.09	900,826	+2.02(+1.33%)
Feb 01, 2022	154.27	154.69	150.02	152.07	944,273	-2.00(-1.30%)
Jan 31, 2022	150.55	154.38		154.07	1,008,643	+2.84(+1.88%)
Jan 28, 2022	149.73	151.22	146.94	151.24	942,774	+1.62(+1.08%)
Jan 27, 2022	150.32	152.74	149.15	149.62	961,537	+0.57(+0.39%)
Jan 26, 2022	150.86	152.80	148.10	149.04	1,137,872	-1.39(-0.92%)
Jan 25, 2022	151.18	153.19	148.94	150.43	1,197,019	-2.67(-1.75%)
Jan 24, 2022	154.07	155.83	148.75	153.11	1,479,528	-1.53(-0.99%)
Jan 21, 2022	157.22	158.42	154.44	154.64	950,128	-1.26(-0.81%)
Jan 20, 2022	154.80	157.81	152.86	155.90	1,113,901	+1.61(+1.04%)
Jan 19, 2022	154.83	157.46	154.04	154.28	981,980	-0.95(-0.61%)
Jan 18, 2022	154.30	156.88	153.03	155.23	1,217,803	-1.50(-0.95%)
Jan 14, 2022				156.73	0	-4.33(-2.69%)
Jan 13, 2022	162.06	163.21	160.52	161.06	896,339	-1.04(-0.64%)
Jan 12, 2022	160.46	162.51	158.58	162.10	901,629	+0.83(+0.52%)
Jan 11, 2022	163.06	163.93	158.98	161.27	792,611	-1.65(-1.01%)
Jan 10, 2022	165.46	165.72	160.16	162.92	1,129,280	-3.32(-2.00%)
Jan 07, 2022	165.61	167.16	163.88	166.24	1,252,099	-1.72(-1.03%)
Jan 06, 2022	170.19	171.41	167.48	167.97	1,103,653	-2.68(-1.57%)
Jan 05, 2022	169.88	172.75	169.84	170.65	1,183,023	-1.26(-0.74%)
Jan 04, 2022	176.32	177.05	171.90	171.91	1,189,435	-4.52(-2.56%)
Jan 03, 2022	181.07	181.33	174.58	176.44	743,660	-4.52(-2.50%)
Dec 31, 2021	180.14	181.72	179.65	180.96	398,882	+0.80(+0.44%)
Dec 30, 2021	179.29	180.83	178.48	180.16	389,985	+0.61(+0.34%)
Dec 29, 2021	178.70	179.87	177.52	179.55	390,035	+1.20(+0.67%)
Dec 28, 2021	176.05	178.37	175.62	178.35	391,414	+2.45(+1.39%)
Dec 27, 2021	175.57	176.54	174.34	175.90	447,343	+1.44(+0.82%)
Dec 23, 2021	175.87	176.06	174.20	174.46	336,912	-1.24(-0.70%)
Dec 22, 2021	173.09	175.82	172.62	175.70	477,704	+2.01(+1.16%)
Dec 21, 2021	175.91	176.41	171.68	173.69	994,391	-1.29(-0.74%)
Dec 20, 2021	173.95	175.59	172.04	174.98	746,997	-0.47(-0.27%)
Dec 17, 2021	175.02	177.12	174.63	175.45	2,225,122	+0.17(+0.10%)
Dec 16, 2021	174.22	176.26	173.80	175.28	788,628	+0.63(+0.36%)
Dec 15, 2021	172.62	174.71	172.61	174.65	649,612	+2.85(+1.66%)
Dec 14, 2021	173.18	173.64	170.64	171.80	659,983	-1.53(-0.88%)
Dec 13, 2021	168.55	174.44	168.55	173.33	866,814	+4.56(+2.70%)
Dec 10, 2021	169.24	170.90	168.11	168.77	619,747	+0.31(+0.18%)
Dec 09, 2021	169.12	169.25	167.52	168.47	908,309	-0.90(-0.53%)
Dec 08, 2021	169.49	170.66	168.17	169.37	664,697	+0.23(+0.14%)
Dec 07, 2021	166.97	170.01	166.35	169.14	692,897	+2.49(+1.49%)
Dec 06, 2021	165.07	167.56	164.66	166.65	637,833	+2.19(+1.33%)
Dec 03, 2021	164.39	164.63	160.63	164.45	867,593	+1.21(+0.74%)
Dec 02, 2021	161.63	164.30	161.40	163.24	872,424	+2.46(+1.53%)