American Water Works (NY: AWK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	97.30	98.78	97.07	98.74	1,292,319	+1.62(+1.66%)
Apr 29, 2019	96.90	97.52	96.76	97.13	585,416	-0.42(-0.43%)
Apr 26, 2019	97.82	98.52	97.44	97.55	664,734	+0.32(+0.33%)
Apr 25, 2019	96.27	97.51	96.05	97.23	847,576	+0.63(+0.65%)
Apr 24, 2019	96.21	96.80	95.56	96.60	916,489	+0.95(+0.99%)
Apr 23, 2019	95.98	96.43	95.09	95.65	1,222,107	-0.12(-0.12%)
Apr 22, 2019	95.25	95.94	95.10	95.77	967,314	+0.21(+0.22%)
Apr 18, 2019	93.82	95.82	93.77	95.56	2,062,134	+2.21(+2.37%)
Apr 17, 2019	93.42	93.93	93.02	93.35	1,230,203	-0.13(-0.14%)
Apr 16, 2019	94.78	95.37	93.45	93.48	1,507,601	-1.41(-1.48%)
Apr 15, 2019	95.31	95.34	94.64	94.88	844,901	-0.18(-0.19%)
Apr 12, 2019	94.97	95.22	94.59	95.07	1,057,856	-0.15(-0.15%)
Apr 11, 2019	94.96	95.27	94.66	95.21	945,711	+0.26(+0.28%)
Apr 10, 2019	95.71	96.33	94.84	94.95	848,716	-0.49(-0.52%)
Apr 09, 2019	94.92	95.46	94.66	95.44	766,167	+0.39(+0.41%)
Apr 08, 2019	95.56	95.85	94.86	95.05	850,120	-0.71(-0.74%)
Apr 05, 2019	94.69	95.81	94.47	95.76	1,155,040	+0.97(+1.02%)
Apr 04, 2019	95.00	95.17	94.37	94.79	1,303,160	-0.16(-0.16%)
Apr 03, 2019	94.56	95.26	93.96	94.95	1,265,435	+0.29(+0.31%)
Apr 02, 2019	95.06	95.20	93.95	94.66	1,259,445	-0.13(-0.13%)
Apr 01, 2019	95.31	95.39	94.02	94.78	1,545,086	-0.37(-0.39%)
Mar 29, 2019	95.32	95.49	94.80	95.16	1,678,654	-0.05(-0.06%)
Mar 28, 2019	96.73	96.82	94.53	95.21	1,317,130	-1.41(-1.46%)
Mar 27, 2019	97.31	97.71	96.26	96.63	1,026,049	-1.21(-1.24%)
Mar 26, 2019	97.37	98.11	97.18	97.84	1,007,228	+0.47(+0.48%)
Mar 25, 2019	97.38	97.92	96.76	97.38	1,223,614	-0.08(-0.08%)
Mar 22, 2019	97.34	98.31	97.05	97.46	1,053,035	+0.51(+0.53%)
Mar 21, 2019	95.40	97.01	95.40	96.95	712,927	+1.40(+1.46%)
Mar 20, 2019	95.31	96.23	94.82	95.55	914,009	+0.31(+0.33%)
Mar 19, 2019	95.81	96.20	94.83	95.24	1,107,620	-0.71(-0.74%)
Mar 18, 2019	96.57	96.70	95.36	95.95	1,528,907	-0.62(-0.64%)
Mar 15, 2019	95.74	97.07	95.51	96.57	4,464,032	+0.75(+0.78%)
Mar 14, 2019	95.84	96.55	95.19	95.82	1,652,348	-0.11(-0.11%)
Mar 13, 2019	95.71	96.17	95.50	95.93	1,517,117	+0.17(+0.18%)
Mar 12, 2019	95.08	95.96	94.97	95.76	1,471,368	+0.81(+0.86%)
Mar 11, 2019	93.64	95.00	93.64	94.95	1,956,586	+1.37(+1.46%)
Mar 08, 2019	92.81	93.65	92.81	93.58	1,061,252	+0.80(+0.87%)
Mar 07, 2019	92.54	93.24	92.47	92.78	1,342,329	+0.54(+0.58%)
Mar 06, 2019	92.52	92.80	92.04	92.24	1,136,779	-0.19(-0.21%)
Mar 05, 2019	92.90	93.16	92.20	92.43	1,334,209	-0.40(-0.43%)
Mar 04, 2019	92.58	93.09	91.83	92.83	1,455,587	+0.25(+0.27%)
Mar 01, 2019	92.60	92.94	92.23	92.58	805,855	-0.16(-0.18%)
Feb 28, 2019	92.21	93.16	91.78	92.75	1,075,208	+0.53(+0.57%)
Feb 27, 2019	91.55	92.57	91.55	92.22	718,639	+0.00(+0.00%)
Feb 26, 2019	92.40	92.43	91.53	92.22	681,189	+0.15(+0.16%)
Feb 25, 2019	92.23	92.48	91.27	92.07	827,885	-0.09(-0.10%)
Feb 22, 2019	92.06	92.41	91.27	92.16	844,312	+0.55(+0.60%)
Feb 21, 2019	89.91	91.70	89.26	91.62	1,302,449	+1.57(+1.74%)
Feb 20, 2019	89.20	90.34	88.20	90.05	2,006,962	-0.04(-0.04%)
Feb 19, 2019	89.35	90.16	89.12	90.08	914,084	+0.59(+0.66%)
Feb 15, 2019	89.21	89.61	88.89	89.49	997,156	+0.73(+0.82%)
Feb 14, 2019	89.21	89.44	88.69	88.76	875,273	-0.17(-0.19%)
Feb 13, 2019	88.81	89.21	88.49	88.93	734,206	-0.21(-0.24%)
Feb 12, 2019	89.41	89.66	88.38	89.14	732,671	+0.06(+0.07%)
Feb 11, 2019	88.59	89.65	88.59	89.08	711,249	-0.13(-0.14%)
Feb 08, 2019	88.21	89.25	88.04	89.21	729,378	+0.79(+0.90%)
Feb 07, 2019	86.88	88.43	86.56	88.41	1,002,956	+1.57(+1.81%)
Feb 06, 2019	87.27	87.43	86.45	86.84	669,809	-0.23(-0.27%)
Feb 05, 2019	86.75	87.34	86.16	87.08	859,438	+0.25(+0.29%)
Feb 04, 2019	86.19	86.82	85.30	86.82	1,082,727	+0.34(+0.39%)