American Water Works (NY: AWK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	157.71	159.32	157.46	157.47	1,037,402	-0.30(-0.19%)
Mar 30, 2022	156.41	158.00	155.08	157.78	751,787	+1.34(+0.86%)
Mar 29, 2022	155.58	156.53	154.77	156.44	713,228	+2.87(+1.87%)
Mar 28, 2022	152.68	153.56	151.70	153.56	538,948	+1.78(+1.17%)
Mar 25, 2022	150.85	151.86	150.15	151.78	533,056	+1.33(+0.89%)
Mar 24, 2022	148.44	150.55	148.03	150.45	547,411	+2.42(+1.64%)
Mar 23, 2022	149.04	149.64	147.77	148.03	799,109	-0.93(-0.63%)
Mar 22, 2022	149.46	149.99	147.71	148.96	923,753	-0.41(-0.27%)
Mar 21, 2022	150.40	152.15	148.77	149.37	690,920	-1.63(-1.08%)
Mar 18, 2022	150.28	152.93	149.83	150.99	1,892,807	+1.23(+0.82%)
Mar 17, 2022	148.52	151.01	148.19	149.77	671,101	+1.22(+0.82%)
Mar 16, 2022	148.46	149.31	146.66	148.55	1,035,779	+0.19(+0.13%)
Mar 15, 2022	147.42	148.72	145.83	148.36	711,736	+3.17(+2.18%)
Mar 14, 2022	146.13	147.41	144.26	145.19	1,065,277	+0.51(+0.36%)
Mar 11, 2022	145.87	147.39	143.89	144.68	1,013,903	-1.00(-0.69%)
Mar 10, 2022	145.78	145.83	143.79	145.68	1,007,735	-0.63(-0.43%)
Mar 09, 2022	148.37	149.14	145.18	146.30	926,290	-0.44(-0.30%)
Mar 08, 2022	149.75	151.56	146.05	146.74	1,432,928	-4.73(-3.12%)
Mar 07, 2022	153.85	154.10	150.41	151.47	1,308,082	-1.73(-1.13%)
Mar 04, 2022	147.49	153.58	147.40	153.20	1,684,660	+5.80(+3.94%)
Mar 03, 2022	145.08	148.08	145.08	147.40	1,140,087	+2.70(+1.87%)
Mar 02, 2022	143.30	145.10	143.25	144.70	863,694	+1.03(+0.71%)
Mar 01, 2022	143.93	145.75	141.44	143.67	1,425,982	-0.07(-0.05%)
Feb 28, 2022	144.95	145.52	142.01	143.74	3,790,605	-1.52(-1.05%)
Feb 25, 2022	142.22	145.33	142.38	145.26	1,208,884	+3.89(+2.75%)
Feb 24, 2022	137.89	141.78	137.62	141.37	1,297,275	+1.78(+1.27%)
Feb 23, 2022	142.03	142.75	139.44	139.59	1,048,811	-1.05(-0.74%)
Feb 22, 2022	140.00	142.18	138.21	140.63	1,154,551	-0.41(-0.29%)
Feb 18, 2022				141.04	0	+0.19(+0.13%)
Feb 17, 2022	140.72	141.89	137.18	140.85	1,479,780	+1.68(+1.21%)
Feb 16, 2022	139.90	139.94	137.31	139.17	1,965,865	-0.46(-0.33%)
Feb 15, 2022	142.13	142.34	138.31	139.62	1,943,731	-1.20(-0.85%)
Feb 14, 2022	142.19	143.56	139.07	140.82	1,288,020	-1.36(-0.96%)
Feb 11, 2022	143.97	144.86	141.16	142.18	998,904	-0.90(-0.63%)
Feb 10, 2022	145.31	146.76	142.75	143.09	897,773	-5.06(-3.42%)
Feb 09, 2022	149.35	149.50	146.91	148.15	951,089	+0.07(+0.04%)
Feb 08, 2022	147.93	150.15	147.51	148.08	958,666	+0.23(+0.15%)
Feb 07, 2022	148.12	148.61	146.06	147.85	990,564	+0.50(+0.34%)
Feb 04, 2022	148.37	149.07	145.72	147.36	945,223	-1.91(-1.28%)
Feb 03, 2022	150.91		149.06	149.26	772,991	-3.14(-2.06%)
Feb 02, 2022	150.09	152.55	149.00	152.40	910,845	+2.00(+1.33%)
Feb 01, 2022	152.57	152.99	148.37	150.40	954,775	-1.98(-1.30%)
Jan 31, 2022	148.89	152.68		152.38	1,019,862	+2.80(+1.88%)
Jan 28, 2022	148.09	149.56	145.33	149.57	953,260	+1.60(+1.08%)
Jan 27, 2022	148.66	151.06	147.51	147.97	972,231	+0.57(+0.39%)
Jan 26, 2022	149.21	151.12	146.47	147.40	1,150,527	-1.37(-0.92%)
Jan 25, 2022	149.52	151.50	147.30	148.78	1,210,332	-2.64(-1.75%)
Jan 24, 2022	152.38	154.12	147.12	151.42	1,495,983	-1.52(-0.99%)
Jan 21, 2022	155.49	156.68	152.74	152.94	960,695	-1.24(-0.81%)
Jan 20, 2022	153.10	156.07	151.18	154.18	1,126,290	+1.59(+1.04%)
Jan 19, 2022	153.13	155.72	152.35	152.59	992,902	-0.94(-0.61%)
Jan 18, 2022	152.61	155.16	151.35	153.53	1,231,348	-1.48(-0.95%)
Jan 14, 2022				155.00	0	-4.28(-2.69%)
Jan 13, 2022	160.28	161.41	158.76	159.29	906,308	-1.03(-0.64%)
Jan 12, 2022	158.69	160.73	156.83	160.32	911,657	+0.82(+0.52%)
Jan 11, 2022	161.27	162.13	157.23	159.50	801,427	-1.63(-1.01%)
Jan 10, 2022	163.64	163.89	158.40	161.13	1,141,839	-3.29(-2.00%)
Jan 07, 2022	163.79	165.32	162.08	164.41	1,266,025	-1.71(-1.03%)
Jan 06, 2022	168.32	169.53	165.64	166.12	1,115,928	-2.65(-1.57%)
Jan 05, 2022	168.01	170.85	167.97	168.77	1,196,180	-1.25(-0.74%)
Jan 04, 2022	174.38	175.10	170.00	170.02	1,202,664	-4.47(-2.56%)