American Water Works (NY: AWK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	76.35	76.93	75.93	76.35	931,699	-0.12(-0.15%)
Jun 28, 2018	76.69	77.42	76.34	76.47	805,559	-0.21(-0.27%)
Jun 27, 2018	75.95	77.03	75.71	76.67	1,221,277	+0.40(+0.53%)
Jun 26, 2018	76.08	76.90	76.01	76.27	1,038,885	-0.01(-0.01%)
Jun 25, 2018	74.80	76.45	74.52	76.28	1,258,032	+1.68(+2.25%)
Jun 22, 2018	73.75	74.75	73.63	74.60	1,065,668	+0.95(+1.29%)
Jun 21, 2018	74.30	74.58	73.51	73.65	736,540	-0.72(-0.97%)
Jun 20, 2018	74.19	74.59	73.84	74.38	899,588	+0.33(+0.45%)
Jun 19, 2018	73.17	74.45	73.17	74.04	1,380,597	+0.76(+1.04%)
Jun 18, 2018	72.29	73.30	72.29	73.28	970,535	+0.80(+1.11%)
Jun 15, 2018		72.56	71.34	72.48	2,692,497	+1.14(+1.59%)
Jun 14, 2018	70.61	71.45	70.61	71.34	1,077,432	+0.76(+1.08%)
Jun 13, 2018	71.08	71.42	70.26	70.58	1,085,139	-0.49(-0.69%)
Jun 12, 2018	69.98	71.13	69.79	71.08	865,920	+1.01(+1.44%)
Jun 11, 2018	70.76	71.01	69.51	70.07	1,184,378	-0.83(-1.17%)
Jun 08, 2018	71.12	71.36	70.32	70.90	1,083,018	+0.01(+0.01%)
Jun 07, 2018	71.04	71.62	70.60	70.89	1,674,372	+0.04(+0.06%)
Jun 06, 2018			70.57	70.84	1,131,377	-1.12(-1.55%)
Jun 05, 2018	73.05	73.05	71.77	71.96	907,545	-1.05(-1.43%)
Jun 04, 2018	73.53	73.87	72.82	73.01	675,923	-0.44(-0.60%)
Jun 01, 2018	74.58	74.80	73.33	73.45	830,161	-0.90(-1.21%)
May 31, 2018	75.04	75.68	74.29	74.35	975,834	-0.96(-1.27%)
May 30, 2018	74.89	75.72	74.69	75.31	695,093	+0.26(+0.35%)
May 29, 2018	74.20	75.58	74.03	75.05	1,176,969	+0.83(+1.12%)
May 25, 2018		74.21	74.21	74.21	0	+0.84(+1.15%)
May 24, 2018	72.59	73.47	72.29	73.37	1,136,343	+0.99(+1.37%)
May 23, 2018	72.11	72.57	72.04	72.38	720,909	+0.38(+0.53%)
May 22, 2018	72.27	72.55	71.90	72.00	704,915	-0.02(-0.02%)
May 21, 2018	72.01	72.32	71.59	72.01	842,613	+0.07(+0.10%)
May 18, 2018	72.09	72.33	71.48	71.94	856,204	+0.10(+0.14%)
May 17, 2018	71.63	72.08	71.50	71.84	808,965	-0.16(-0.22%)
May 16, 2018	72.91	73.11	71.83	72.01	773,640	-0.86(-1.18%)
May 15, 2018	73.69	73.83	72.46	72.86	901,844	-1.06(-1.44%)
May 14, 2018	74.65	74.97	73.77	73.93	937,192	-0.72(-0.97%)
May 11, 2018	75.03	75.03	74.26	74.65	537,703	-0.23(-0.31%)
May 10, 2018	74.58	74.96	74.13	74.89	679,251	+0.86(+1.17%)
May 09, 2018	73.99	74.15	73.33	74.02	959,542	+0.20(+0.26%)
May 08, 2018	74.89	75.26	73.67	73.83	708,187	-1.59(-2.11%)
May 07, 2018	76.31	76.31	75.17	75.42	728,339	-0.82(-1.07%)
May 04, 2018	75.77	76.44	75.25	76.24	624,935	+0.38(+0.50%)
May 03, 2018	76.50	76.89	74.81	75.85	1,245,178	-0.84(-1.09%)
May 02, 2018	76.89	77.11	76.09	76.69	1,030,705	-0.36(-0.46%)
May 01, 2018	76.82	77.20	76.58	77.05	642,430	+0.04(+0.06%)
Apr 30, 2018	77.30	77.54	76.81	77.00	838,096	-0.18(-0.23%)
Apr 27, 2018	76.37	77.37	76.32	77.18	1,053,106	+0.79(+1.04%)
Apr 26, 2018	75.70	76.51	74.99	76.39	764,494	+1.01(+1.35%)
Apr 25, 2018	75.19	75.73	74.72	75.37	566,992	-0.02(-0.02%)
Apr 24, 2018	75.18	75.81	74.73	75.39	931,200	+0.44(+0.58%)
Apr 23, 2018	74.39	74.97	73.98	74.96	647,036	+0.54(+0.73%)
Apr 20, 2018	74.43	74.60	73.97	74.41	938,395	+0.01(+0.01%)
Apr 19, 2018	74.29	74.62	73.95	74.40	1,008,432	-0.02(-0.02%)
Apr 18, 2018	74.82	75.22	74.42	74.42	1,078,886	-0.35(-0.46%)
Apr 17, 2018	73.84	75.11	73.64	74.77	1,160,544	+1.29(+1.76%)
Apr 16, 2018	72.93	73.82	72.80	73.48	1,410,385	+1.57(+2.18%)
Apr 13, 2018	72.07	72.55	71.73	71.91	1,050,918	+0.19(+0.26%)
Apr 12, 2018	71.95	72.46	71.37	71.73	2,420,345	-1.03(-1.42%)
Apr 11, 2018	72.55	73.13	72.33	72.76	893,105	+0.01(+0.01%)
Apr 10, 2018	73.30	73.51	72.63	72.75	840,661	-0.30(-0.41%)
Apr 09, 2018	72.81	73.57	72.44	73.05	818,993	+0.20(+0.27%)
Apr 06, 2018	73.13	73.59	72.77	72.86	1,367,694	-0.17(-0.23%)
Apr 05, 2018	72.32	73.12	71.34	73.03	825,364	+0.81(+1.12%)
Apr 04, 2018	71.88	72.44	71.38	72.22	858,413	+0.04(+0.05%)
Apr 03, 2018	72.13	72.53	71.60	72.18	1,189,880	-0.04(-0.05%)