American Water Works (NY: AWK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	139.00	141.86	138.63	141.29	1,295,607	+2.89(+2.09%)
Mar 30, 2021	139.41	139.73	137.54	138.39	815,704	-1.00(-0.72%)
Mar 29, 2021	137.89	140.22	137.27	139.39	998,021	+1.50(+1.09%)
Mar 26, 2021	136.70	138.03	134.18	137.89	1,234,599	+1.05(+0.77%)
Mar 25, 2021	136.72	138.79	136.27	136.85	1,285,181	+0.28(+0.21%)
Mar 24, 2021	134.78	137.16	134.09	136.56	1,333,547	+0.72(+0.53%)
Mar 23, 2021	132.12	136.19	131.70	135.85	1,096,617	+3.86(+2.93%)
Mar 22, 2021	130.86	132.04	130.30	131.99	1,090,104	+1.59(+1.22%)
Mar 19, 2021	131.03	131.50	129.02	130.39	2,351,841	-0.60(-0.46%)
Mar 18, 2021	130.70	131.48	129.49	131.00	1,273,738	-0.36(-0.27%)
Mar 17, 2021	132.34	132.77	130.74	131.35	1,283,179	-1.68(-1.26%)
Mar 16, 2021	132.43	134.45	132.41	133.03	1,206,050	+0.80(+0.61%)
Mar 15, 2021	131.47	132.91	130.74	132.23	1,375,492	+1.11(+0.85%)
Mar 12, 2021	129.95	131.50	128.60	131.12	1,092,517	+1.97(+1.53%)
Mar 11, 2021	129.60	130.44	128.23	129.15	1,862,934	+0.62(+0.48%)
Mar 10, 2021	129.69	129.72	127.81	128.53	2,297,307	-0.42(-0.33%)
Mar 09, 2021	127.73	129.54	126.77	128.95	2,648,147	+2.79(+2.21%)
Mar 08, 2021	128.84	129.95	126.02	126.16	1,546,285	-2.02(-1.57%)
Mar 05, 2021	126.71	128.66	124.75	128.18	1,825,318	+0.98(+0.77%)
Mar 04, 2021	127.24	130.76	124.92	127.20	3,297,059	+2.68(+2.15%)
Mar 03, 2021	130.88	131.42	123.47	124.52	2,280,758	-7.08(-5.38%)
Mar 02, 2021	135.35	136.13	131.27	131.60	1,605,283	-4.12(-3.03%)
Mar 01, 2021	135.91	137.39	135.23	135.72	1,260,676	+2.01(+1.50%)
Feb 26, 2021	137.71	138.87	133.62	133.71	2,107,786	-3.54(-2.58%)
Feb 25, 2021	141.05	141.24	136.68	137.25	1,436,188	-4.05(-2.87%)
Feb 24, 2021	144.19	144.50	141.19	141.31	1,277,593	-3.03(-2.10%)
Feb 23, 2021	143.26	144.91	141.96	144.33	1,043,892	+1.26(+0.88%)
Feb 22, 2021	146.24	147.58	142.13	143.07	1,264,323	-4.57(-3.10%)
Feb 19, 2021	151.14	151.40	147.45	147.64	786,705	-3.29(-2.18%)
Feb 18, 2021	151.16	151.95	150.48	150.93	1,227,950	-0.59(-0.39%)
Feb 17, 2021	151.86	152.64	150.84	151.52	799,954	-0.74(-0.49%)
Feb 16, 2021	152.29	153.84	150.96	152.26	860,296	-0.11(-0.07%)
Feb 12, 2021	154.39	156.31	151.05	152.38	585,413	-2.96(-1.91%)
Feb 11, 2021	155.64	156.14	154.31	155.34	497,134	+0.02(+0.01%)
Feb 10, 2021	155.50	155.64	154.19	155.32	499,987	+1.29(+0.84%)
Feb 09, 2021	153.11	154.24	152.28	154.03	604,436	+1.15(+0.75%)
Feb 08, 2021	155.45	155.71	151.83	152.88	728,573	-2.63(-1.69%)
Feb 05, 2021	154.70	156.00	153.38	155.51	508,164	+1.45(+0.94%)
Feb 04, 2021	153.88	155.47	153.11	154.06	638,144	-0.08(-0.05%)
Feb 03, 2021	152.97	154.84	152.05	154.14	826,644	+0.74(+0.48%)
Feb 02, 2021	152.12	155.99	151.67	153.40	816,114	+1.69(+1.11%)
Feb 01, 2021	150.87	153.63	149.95	151.71	738,589	+2.35(+1.57%)
Jan 29, 2021	149.01	151.04	146.56	149.36	1,186,584	-0.72(-0.48%)
Jan 28, 2021	147.50	152.74	147.28	150.08	881,219	+2.88(+1.96%)
Jan 27, 2021	148.58	149.25	145.96	147.20	1,025,282	-2.43(-1.63%)
Jan 26, 2021	150.51	151.05	149.00	149.63	1,124,705	-1.78(-1.18%)
Jan 25, 2021	151.11	153.62	150.19	151.42	988,179	+0.28(+0.19%)
Jan 22, 2021	150.69	151.89	149.36	151.13	717,699	+0.01(+0.01%)
Jan 21, 2021	153.19	154.03	150.18	151.12	836,116	-2.35(-1.53%)
Jan 20, 2021	149.55	153.91	148.95	153.47	1,118,871	+3.88(+2.59%)
Jan 19, 2021	151.06	151.14	148.12	149.59	929,524	-0.42(-0.28%)
Jan 15, 2021	147.99	150.56	147.46	150.02	1,007,718	+1.62(+1.09%)
Jan 14, 2021	149.83	149.98	147.72	148.40	758,434	-1.59(-1.06%)
Jan 13, 2021	147.09	151.41	146.74	149.99	956,333	+3.25(+2.21%)
Jan 12, 2021	147.26	149.44	145.05	146.74	1,201,773	-0.38(-0.26%)
Jan 11, 2021	146.86	147.98	144.89	147.12	864,833	-0.32(-0.22%)
Jan 08, 2021	142.85	147.81	142.30	147.44	1,455,735	+4.56(+3.19%)
Jan 07, 2021	144.54	145.20	142.57	142.89	906,605	-0.22(-0.15%)
Jan 06, 2021	142.56	144.39	141.41	143.10	1,284,227	+1.19(+0.84%)
Jan 05, 2021	141.36	142.31	139.85	141.91	923,719	+0.80(+0.57%)