American Water Works (NY: AWK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		73.04	73.04	73.04	0	+0.84(+1.16%)
Mar 28, 2018	71.87	72.42	71.66	72.21	952,049	+0.44(+0.62%)
Mar 27, 2018	71.15	72.65	70.48	71.76	1,249,615	+0.73(+1.03%)
Mar 26, 2018	70.62	71.16	70.16	71.03	834,792	+0.57(+0.81%)
Mar 23, 2018	71.83	72.59	70.28	70.46	882,302	-0.82(-1.15%)
Mar 22, 2018	71.95	72.99	71.24	71.28	889,648	-0.62(-0.87%)
Mar 21, 2018	72.42	72.96	71.67	71.91	641,623	-0.51(-0.70%)
Mar 20, 2018	72.49	72.90	72.22	72.41	725,654	-0.09(-0.12%)
Mar 19, 2018	73.07	73.45	71.97	72.50	1,127,546	-0.57(-0.78%)
Mar 16, 2018	72.64	73.28	72.47	73.07	2,195,061	+0.61(+0.85%)
Mar 15, 2018	72.31	73.13	72.22	72.46	882,969	+0.24(+0.33%)
Mar 14, 2018	72.07	72.77	71.65	72.22	1,017,254	+0.40(+0.56%)
Mar 13, 2018	73.36	73.52	71.71	71.82	1,030,448	-1.29(-1.76%)
Mar 12, 2018	72.35	73.28	72.32	73.11	1,078,723	+0.75(+1.03%)
Mar 09, 2018	71.98	72.38	71.56	72.36	748,725	+0.50(+0.69%)
Mar 08, 2018	71.59	72.11	71.37	71.86	1,052,167	+0.55(+0.77%)
Mar 07, 2018		71.61	70.39	71.31	1,193,846	+0.44(+0.61%)
Mar 06, 2018	71.28	71.48	70.71	70.87	1,196,129	-0.44(-0.62%)
Mar 05, 2018	70.02	71.93	69.96	71.32	2,240,259	+1.17(+1.66%)
Mar 02, 2018	70.22	71.27	69.50	70.15	1,544,672	-0.24(-0.34%)
Mar 01, 2018	70.51	71.48	69.72	70.39	1,387,381	-0.19(-0.26%)
Feb 28, 2018	71.04	71.83	70.58	70.58	1,202,331	-0.53(-0.75%)
Feb 27, 2018	72.03	72.88	70.91	71.11	1,109,467	-0.75(-1.04%)
Feb 26, 2018	72.48	72.61	71.67	71.86	904,323	+0.15(+0.21%)
Feb 23, 2018	70.09	71.86	70.09	71.71	737,347	+1.68(+2.40%)
Feb 22, 2018				70.03	1,100,743	-0.10(-0.14%)
Feb 21, 2018	70.30	72.09	70.10	70.13	1,405,892	-0.89(-1.25%)
Feb 20, 2018	71.37	71.89	70.79	71.02	1,153,573	-0.58(-0.81%)
Feb 16, 2018		71.59	71.59	71.59	0	+0.70(+0.99%)
Feb 15, 2018	69.75	70.90	69.68	70.89	805,037	+1.23(+1.76%)
Feb 14, 2018	69.46	70.10	69.09	69.66	816,678	-0.39(-0.56%)
Feb 13, 2018	69.22	70.20	68.76	70.06	913,909	+0.76(+1.09%)
Feb 12, 2018	69.56	69.67	68.54	69.30	1,143,426	-0.02(-0.03%)
Feb 09, 2018	68.13	69.98	67.94	69.32	1,996,233	+1.67(+2.47%)
Feb 08, 2018	69.17	69.78	67.63	67.65	1,735,076	-1.69(-2.44%)
Feb 07, 2018	70.26	70.26	69.34	69.34	1,412,798	-0.89(-1.27%)
Feb 06, 2018	69.39	70.49	68.29	70.22	2,439,485	+0.05(+0.07%)
Feb 05, 2018	71.66	71.93	69.55	70.18	2,109,558	-1.68(-2.34%)
Feb 02, 2018	72.29	72.80	71.66	71.86	1,245,353	-0.55(-0.76%)
Feb 01, 2018	73.68	73.88	72.13	72.41	1,508,578	-1.18(-1.60%)
Jan 31, 2018	73.67	73.67	73.01	73.58	1,328,348	+0.05(+0.07%)
Jan 30, 2018	73.37	74.04	73.29	73.53	1,164,853	-0.56(-0.75%)
Jan 29, 2018	74.89	74.89	73.61	74.09	937,943	-1.06(-1.41%)
Jan 26, 2018	74.89	75.20	74.17	75.15	982,845	+0.36(+0.48%)
Jan 25, 2018	74.29	74.86	73.61	74.79	864,507	+0.69(+0.93%)
Jan 24, 2018	74.49	74.75	73.99	74.10	964,706	-0.40(-0.53%)
Jan 23, 2018	73.31	74.94	73.28	74.49	1,259,102	+1.10(+1.49%)
Jan 22, 2018	73.83	74.10	73.13	73.40	1,489,551	-0.04(-0.06%)
Jan 19, 2018	73.29	73.90	72.88	73.44	1,496,373	+0.53(+0.73%)
Jan 18, 2018		73.55	72.40	72.91	1,764,540	-0.09(-0.12%)
Jan 17, 2018	72.63	73.25	72.53	73.00	1,675,334	+0.26(+0.35%)
Jan 16, 2018	71.88	73.96	71.63	72.74	3,514,844	+1.23(+1.72%)
Jan 12, 2018		71.51	71.51	71.51	0	-3.46(-4.61%)
Jan 11, 2018	75.08	75.19	74.33	74.97	1,575,915	-0.85(-1.12%)
Jan 10, 2018			75.52	75.82	936,995	-0.89(-1.16%)
Jan 09, 2018	77.41	77.44	75.97	76.71	977,031	-0.70(-0.90%)
Jan 08, 2018	76.97	77.43	76.79	77.41	1,451,652	+0.66(+0.86%)
Jan 05, 2018	77.66	77.88	76.40	76.75	1,289,983	-0.76(-0.98%)
Jan 04, 2018	78.09	78.58	77.28	77.51	1,053,170	-0.74(-0.95%)
Jan 03, 2018	78.31	79.12	77.78	78.25	1,070,733	-0.56(-0.71%)