American Water Works (NY: AWK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	143.99	144.95	143.55	144.19	1,016,466	+0.48(+0.33%)
Jul 28, 2023	146.18	146.21	143.18	143.72	1,040,819	-1.52(-1.04%)
Jul 27, 2023	147.29	147.90	144.07	145.23	1,757,583	+0.69(+0.48%)
Jul 26, 2023	144.27	146.12	143.81	144.54	810,903	-0.48(-0.33%)
Jul 25, 2023	144.07	145.31	143.59	145.02	894,197	+0.54(+0.37%)
Jul 24, 2023	145.65	145.73	143.41	144.48	699,692	-1.07(-0.74%)
Jul 21, 2023	144.20	146.07	143.72	145.55	769,159	+1.84(+1.28%)
Jul 20, 2023	140.88	144.18	140.03	143.72	746,971	+2.90(+2.06%)
Jul 19, 2023	140.40	142.26	140.22	140.82	1,125,597	+1.30(+0.93%)
Jul 18, 2023	140.65	142.20	138.27	139.52	1,181,499	-1.39(-0.99%)
Jul 17, 2023	142.01	142.75	140.88	140.91	775,195	-2.09(-1.46%)
Jul 14, 2023	142.03	143.25	141.19	143.00	779,913	+0.74(+0.52%)
Jul 13, 2023	141.93	142.34	141.31	142.26	842,199	+0.01(+0.01%)
Jul 12, 2023	140.51	142.76	139.55	142.25	910,419	+2.85(+2.04%)
Jul 11, 2023	137.53	139.42	137.33	139.40	733,485	+1.89(+1.37%)
Jul 10, 2023	137.54	138.33	136.64	137.51	733,711	-0.45(-0.33%)
Jul 07, 2023	138.24	139.14	137.62	137.96	633,393	-1.33(-0.95%)
Jul 06, 2023	140.60	141.01	138.97	139.29	968,988	-2.33(-1.64%)
Jul 05, 2023	139.90	143.57	139.84	141.62	1,257,731	+0.81(+0.58%)
Jul 03, 2023	139.38	140.90	138.53	140.81	529,158	+1.19(+0.85%)
Jun 30, 2023	137.66	139.71	137.13	139.62	1,112,764	+2.23(+1.62%)
Jun 29, 2023	136.92	138.38	135.96	137.39	991,302	-0.50(-0.36%)
Jun 28, 2023	139.64	139.64	136.93	137.89	1,338,004	-1.86(-1.33%)
Jun 27, 2023	137.13	140.01	136.26	139.74	2,341,673	+2.59(+1.89%)
Jun 26, 2023	141.52	142.03	136.76	137.15	2,672,196	-5.41(-3.79%)
Jun 23, 2023	145.53	146.16	142.13	142.56	997,761	-2.68(-1.84%)
Jun 22, 2023	145.83	145.83	144.38	145.24	761,334	-0.14(-0.09%)
Jun 21, 2023	144.56	145.41	142.50	145.38	751,002	+0.52(+0.36%)
Jun 20, 2023	145.06	145.61	142.93	144.86	951,187	-0.85(-0.58%)
Jun 16, 2023	144.90	146.73	144.90	145.71	2,087,692	+0.87(+0.60%)
Jun 15, 2023	143.46	145.47	141.73	144.84	727,847	+1.94(+1.35%)
Jun 14, 2023	143.51	144.93	142.73	142.90	815,742	-0.24(-0.17%)
Jun 13, 2023	142.04	143.24	141.53	143.15	687,186	+0.32(+0.23%)
Jun 12, 2023	143.91	144.24	141.50	142.82	886,712	-0.62(-0.43%)
Jun 09, 2023	144.28	144.54	142.17	143.44	885,620	-0.45(-0.31%)
Jun 08, 2023	142.95	144.21	142.44	143.89	645,863	+0.04(+0.03%)
Jun 07, 2023	141.09	143.98	139.83	143.85	747,434	+2.24(+1.58%)
Jun 06, 2023	143.41	143.41	141.58	141.61	601,594	-1.09(-0.77%)
Jun 05, 2023	142.20	143.69	141.45	142.71	705,324	+0.12(+0.08%)
Jun 02, 2023	139.69	142.97	139.22	142.59	937,955	+2.17(+1.55%)
Jun 01, 2023	141.28	141.34	139.10	140.42	1,112,436	-0.86(-0.61%)
May 31, 2023	140.18	141.43	138.73	141.28	2,509,209	+1.22(+0.87%)
May 30, 2023	140.84	142.40	139.89	140.06	819,679	-0.25(-0.18%)
May 26, 2023	139.74	140.37	138.75	140.31	899,029	+0.99(+0.71%)
May 25, 2023	140.23	140.29	138.43	139.32	883,507	-0.70(-0.50%)
May 24, 2023	140.44	141.35	139.63	140.03	699,983	-0.32(-0.23%)
May 23, 2023	139.98	141.89	139.66	140.35	973,571	-0.07(-0.05%)
May 22, 2023	138.39	141.33	138.18	140.42	1,207,124	+2.07(+1.50%)
May 19, 2023	139.40	139.94	138.29	138.34	743,779	-0.27(-0.20%)
May 18, 2023	139.38	139.73	137.41	138.62	735,850	-1.84(-1.31%)
May 17, 2023	141.73	141.82	140.02	140.46	754,949	-1.07(-0.75%)
May 16, 2023	143.93	144.22	140.80	141.52	807,271	-2.80(-1.94%)
May 15, 2023	147.12	147.15	143.77	144.32	607,502	-2.16(-1.48%)
May 12, 2023	147.05	147.92	145.89	146.48	869,311	+0.34(+0.23%)
May 11, 2023	146.70	146.74	144.76	146.14	770,005	-0.31(-0.21%)
May 10, 2023	145.64	146.89	144.88	146.45	989,167	+1.82(+1.26%)
May 09, 2023	144.29	144.37	143.38	144.63	721,614	+0.40(+0.28%)
May 08, 2023	144.45	145.55	143.11	144.23	572,589	-0.25(-0.17%)
May 05, 2023	143.54	144.94	143.21	144.48	563,417	+0.59(+0.41%)
May 04, 2023	143.08	144.43	142.18	143.89	660,112	+1.29(+0.91%)
May 03, 2023	143.79	145.15	142.38	142.59	608,128	-0.24(-0.17%)
May 02, 2023	142.35	143.67	141.05	142.84	849,299	+0.15(+0.10%)