American Water Works (NY: AWK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	78.37	79.14	78.37	79.08	776,948	+0.91(+1.16%)
Sep 27, 2018	77.40	78.50	77.22	78.17	945,570	+0.94(+1.22%)
Sep 26, 2018	77.99	78.43	77.20	77.22	1,077,946	-0.67(-0.87%)
Sep 25, 2018	78.75	79.17	77.78	77.90	611,727	-1.04(-1.32%)
Sep 24, 2018	79.56	79.86	78.91	78.94	748,216	-0.70(-0.88%)
Sep 21, 2018	79.18	80.18	79.06	79.64	2,167,202	+0.15(+0.19%)
Sep 20, 2018	78.63	79.59	78.11	79.49	902,116	+0.76(+0.97%)
Sep 19, 2018	80.36	80.39	78.31	78.73	800,639	-1.62(-2.01%)
Sep 18, 2018	80.23	80.56	79.94	80.34	600,450	-0.10(-0.12%)
Sep 17, 2018	80.48	80.68	80.03	80.44	884,747	+0.22(+0.28%)
Sep 14, 2018	79.95	80.39	79.74	80.22	953,164	-0.04(-0.04%)
Sep 13, 2018	79.44	80.31	79.40	80.25	739,784	+0.78(+0.98%)
Sep 12, 2018	79.70	80.23	79.46	79.47	687,219	-0.14(-0.18%)
Sep 11, 2018	79.55	80.23	79.48	79.62	736,343	-0.09(-0.11%)
Sep 10, 2018	79.72	79.98	78.97	79.71	808,083	+0.40(+0.51%)
Sep 07, 2018	79.50	79.99	79.13	79.30	1,043,385	-0.78(-0.98%)
Sep 06, 2018	80.49	80.62	79.97	80.08	967,525	-0.37(-0.46%)
Sep 05, 2018	79.72	80.70	79.52	80.45	848,534	+0.63(+0.79%)
Sep 04, 2018	78.49	79.91	78.49	79.82	907,416	+1.14(+1.45%)
Aug 31, 2018		78.68	78.68	78.68	0	-0.07(-0.09%)
Aug 30, 2018	79.03	79.22	78.41	78.75	756,821	-0.07(-0.09%)
Aug 29, 2018	78.82	79.25	78.58	78.82	971,645	+0.40(+0.50%)
Aug 28, 2018	79.00	79.19	78.21	78.43	661,266	-0.72(-0.91%)
Aug 27, 2018	79.96	80.13	78.75	79.15	645,933	-0.72(-0.90%)
Aug 24, 2018	79.46	79.94	79.06	79.87	378,017	+0.52(+0.66%)
Aug 23, 2018	79.38	79.83	79.08	79.35	421,425	+0.01(+0.01%)
Aug 22, 2018	80.13	80.35	79.01	79.34	489,382	-0.64(-0.80%)
Aug 21, 2018	80.20	80.56	79.74	79.98	562,719	-0.35(-0.44%)
Aug 20, 2018	80.71	80.87	80.10	80.33	572,944	-0.12(-0.15%)
Aug 17, 2018	80.03	80.84	79.80	80.44	635,887	+0.48(+0.60%)
Aug 16, 2018	79.24	80.20	79.16	79.97	669,554	+0.59(+0.75%)
Aug 15, 2018	79.03	79.94	78.73	79.37	734,131	+0.64(+0.81%)
Aug 14, 2018	78.71	79.09	78.56	78.73	504,299	+0.17(+0.22%)
Aug 13, 2018	78.96	79.15	78.39	78.56	707,886	-0.22(-0.27%)
Aug 10, 2018	79.37	79.82	78.77	78.78	408,053	-0.52(-0.66%)
Aug 09, 2018	78.77	79.36	78.63	79.30	485,810	+0.50(+0.63%)
Aug 08, 2018	78.64	79.02	78.44	78.80	464,240	+0.04(+0.05%)
Aug 07, 2018	78.84	78.85	78.02	78.77	488,861	-0.16(-0.20%)
Aug 06, 2018	79.12	79.34	78.57	78.93	481,065	+0.19(+0.24%)
Aug 03, 2018	78.46	79.13	77.79	78.74	640,082	+0.46(+0.58%)
Aug 02, 2018	77.72	78.68	77.20	78.28	738,728	+0.88(+1.13%)
Aug 01, 2018	78.62	78.69	77.28	77.41	868,521	-1.51(-1.92%)
Jul 31, 2018	78.69	79.42	78.36	78.92	927,322	+0.61(+0.78%)
Jul 30, 2018	78.97	79.10	78.12	78.31	439,769	-0.71(-0.89%)
Jul 27, 2018	79.14	79.54	78.76	79.02	416,434	-0.15(-0.19%)
Jul 26, 2018	78.81	79.30	78.74	79.17	404,090	+0.90(+1.15%)
Jul 25, 2018	78.22	78.64	77.85	78.27	427,017	+0.09(+0.11%)
Jul 24, 2018	77.76	78.37	76.94	78.18	577,431	+0.13(+0.16%)
Jul 23, 2018	78.45	78.67	77.65	78.05	547,285	-0.24(-0.31%)
Jul 20, 2018	78.93	79.21	77.91	78.29	845,300	-0.88(-1.11%)
Jul 19, 2018	78.46	79.35	78.24	79.17	581,158	+0.85(+1.08%)
Jul 18, 2018	78.42	78.50	77.70	78.32	761,366	-0.10(-0.13%)
Jul 17, 2018	77.76	78.82	77.69	78.42	909,231	+0.11(+0.14%)
Jul 16, 2018	78.43	78.52	77.85	78.31	694,045	-0.12(-0.15%)
Jul 13, 2018	78.13	78.49	77.70	78.43	537,731	+0.40(+0.52%)
Jul 12, 2018		78.09	77.42	78.02	1,059,474	+0.01(+0.01%)
Jul 11, 2018				78.02	569,764	+0.89(+1.16%)
Jul 10, 2018	75.93	77.45	75.31	77.12	766,761	+0.86(+1.13%)
Jul 09, 2018	79.29	79.29	76.09	76.26	972,040	-2.86(-3.62%)
Jul 06, 2018	78.35	79.37	78.35	79.12	680,862	+0.81(+1.04%)
Jul 05, 2018	77.84	78.32	77.35	78.31	733,623	+0.62(+0.79%)
Jul 03, 2018		77.69	77.69	77.69	0	+0.51(+0.66%)