American Water Works (NY: AWK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	112.09	113.11	111.05	112.91	1,380,904	+2.11(+1.90%)
Oct 30, 2019	110.15	111.13	109.64	110.80	851,654	+1.26(+1.15%)
Oct 29, 2019	109.31	109.94	108.68	109.54	1,054,501	+0.03(+0.02%)
Oct 28, 2019	111.01	111.31	109.36	109.51	753,459	-1.42(-1.28%)
Oct 25, 2019	112.28	112.74	110.35	110.93	563,034	-1.10(-0.98%)
Oct 24, 2019	111.65	112.86	111.24	112.03	717,140	+0.34(+0.30%)
Oct 23, 2019	112.17	113.29	111.53	111.69	828,615	-0.41(-0.37%)
Oct 22, 2019	112.26	113.31	111.82	112.10	915,673	+0.08(+0.07%)
Oct 21, 2019	111.83	112.11	110.65	112.02	1,336,920	-0.10(-0.09%)
Oct 18, 2019	112.21	112.50	111.51	112.12	1,199,983	-0.01(-0.01%)
Oct 17, 2019	111.13	112.42	111.13	112.13	820,716	+0.72(+0.65%)
Oct 16, 2019	110.83	111.44	110.06	111.41	1,180,851	+0.76(+0.69%)
Oct 15, 2019	111.77	112.13	110.27	110.64	971,246	-0.85(-0.76%)
Oct 14, 2019	113.30	113.35	111.37	111.50	920,458	-1.80(-1.58%)
Oct 11, 2019	114.36	114.62	112.66	113.29	969,288	-1.25(-1.09%)
Oct 10, 2019	113.98	114.91	113.45	114.54	674,284	+0.17(+0.14%)
Oct 09, 2019	113.82	114.69	113.78	114.37	571,610	+0.91(+0.80%)
Oct 08, 2019	114.13	114.24	113.13	113.47	627,489	-0.63(-0.55%)
Oct 07, 2019	115.11	115.33	113.76	114.10	826,339	-1.11(-0.96%)
Oct 04, 2019	113.65	115.37	113.34	115.21	918,411	+1.88(+1.66%)
Oct 03, 2019	113.13	113.58	112.58	113.33	1,325,734	+0.53(+0.47%)
Oct 02, 2019	112.77	113.94	112.44	112.80	1,008,987	-0.65(-0.57%)
Oct 01, 2019	113.32	113.82	112.73	113.45	1,062,936	-0.34(-0.30%)
Sep 30, 2019	113.80	114.68	113.40	113.79	1,533,138	-0.01(-0.01%)
Sep 27, 2019	114.63	114.94	113.39	113.80	967,105	-0.81(-0.71%)
Sep 26, 2019	114.55	115.02	113.77	114.61	1,060,462	+0.51(+0.45%)
Sep 25, 2019	114.12	115.25	113.46	114.10	1,163,098	-0.28(-0.24%)
Sep 24, 2019	112.71	114.77	112.60	114.37	1,680,066	+2.10(+1.87%)
Sep 23, 2019	112.65	113.64	112.20	112.28	1,248,092	-0.23(-0.20%)
Sep 20, 2019	111.74	113.22	111.42	112.50	2,102,345	+0.41(+0.37%)
Sep 19, 2019	112.01	112.39	110.62	112.09	1,378,966	+0.79(+0.71%)
Sep 18, 2019	112.31	112.31	110.69	111.30	1,509,326	-0.22(-0.20%)
Sep 17, 2019	110.91	111.95	110.82	111.52	1,152,527	+0.72(+0.65%)
Sep 16, 2019	111.56	111.56	110.29	110.81	763,365	-0.22(-0.20%)
Sep 13, 2019	111.28	111.73	110.56	111.03	1,148,887	-0.50(-0.44%)
Sep 12, 2019	112.17	112.94	111.17	111.52	1,383,731	+0.47(+0.42%)
Sep 11, 2019	110.51	111.95	109.45	111.06	1,266,675	+0.38(+0.35%)
Sep 10, 2019	111.46	111.68	109.34	110.67	1,334,107	-1.40(-1.25%)
Sep 09, 2019	114.57	114.83	111.56	112.07	1,571,194	-3.06(-2.66%)
Sep 06, 2019	115.97	116.95	114.42	115.13	1,254,245	-0.76(-0.66%)
Sep 05, 2019	116.96	117.50	115.00	115.89	1,412,620	-2.03(-1.72%)
Sep 04, 2019	118.45	118.97	116.96	117.93	1,162,593	-0.69(-0.58%)
Sep 03, 2019	117.57	118.70	116.63	118.61	1,196,584	+2.00(+1.71%)
Aug 30, 2019	116.48	117.06	115.86	116.62	862,621	+0.39(+0.33%)
Aug 29, 2019	116.00	116.28	114.93	116.23	724,764	+0.79(+0.68%)
Aug 28, 2019	115.04	116.13	114.73	115.44	1,087,191	+0.86(+0.75%)
Aug 27, 2019	114.65	115.51	114.42	114.58	995,370	+0.32(+0.28%)
Aug 26, 2019	112.97	114.31	112.66	114.26	492,505	+1.78(+1.58%)
Aug 23, 2019	113.90	115.31	111.96	112.48	1,105,871	-1.73(-1.52%)
Aug 22, 2019	113.63	114.53	112.84	114.22	796,728	+0.59(+0.52%)
Aug 21, 2019	112.92	113.70	112.61	113.62	741,620	+0.40(+0.36%)
Aug 20, 2019	113.73	113.92	112.88	113.22	775,400	-0.35(-0.31%)
Aug 19, 2019	113.90	114.22	112.97	113.57	981,067	-0.21(-0.19%)
Aug 16, 2019	114.02	114.78	113.03	113.78	1,166,574	-0.26(-0.22%)
Aug 15, 2019	111.12	114.37	111.02	114.03	1,097,862	+3.02(+2.72%)
Aug 14, 2019	112.22	113.08	110.51	111.01	1,288,054	-0.58(-0.52%)
Aug 13, 2019	111.93	112.60	110.86	111.59	970,229	-0.62(-0.56%)
Aug 12, 2019	110.62	112.52	110.48	112.21	1,273,011	+1.80(+1.63%)
Aug 09, 2019	109.67	111.10	109.13	110.42	840,785	+1.04(+0.95%)
Aug 08, 2019	107.93	109.87	107.56	109.37	919,187	+1.34(+1.24%)
Aug 07, 2019	107.25	108.77	106.17	108.03	1,149,650	+0.94(+0.88%)
Aug 06, 2019	105.33	107.34	104.39	107.09	1,240,133	+1.86(+1.77%)
Aug 05, 2019	106.98	107.54	104.55	105.23	1,236,978	-1.74(-1.63%)
Aug 02, 2019	107.01	107.80	106.16	106.98	1,267,346	+0.25(+0.23%)