American Water Works (NY: AWK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	117.78	118.36	117.16	117.91	853,124	+0.39(+0.33%)
Aug 29, 2019	117.29	117.57	116.21	117.53	716,785	+0.80(+0.68%)
Aug 28, 2019	116.32	117.42	116.01	116.73	1,075,223	+0.87(+0.75%)
Aug 27, 2019	115.92	116.79	115.69	115.86	984,412	+0.32(+0.28%)
Aug 26, 2019	114.23	115.58	113.91	115.53	487,083	+1.80(+1.58%)
Aug 23, 2019	115.16	116.59	113.21	113.74	1,093,696	-1.75(-1.52%)
Aug 22, 2019	114.89	115.80	114.10	115.49	787,957	+0.60(+0.52%)
Aug 21, 2019	114.17	114.97	113.87	114.89	733,456	+0.41(+0.36%)
Aug 20, 2019	115.00	115.19	114.14	114.48	766,864	-0.35(-0.31%)
Aug 19, 2019	115.16	115.49	114.22	114.83	970,267	-0.21(-0.19%)
Aug 16, 2019	115.29	116.05	114.29	115.04	1,153,732	-0.26(-0.23%)
Aug 15, 2019	112.36	115.64	112.25	115.30	1,085,776	+3.06(+2.72%)
Aug 14, 2019	113.47	114.34	111.74	112.25	1,273,874	-0.58(-0.52%)
Aug 13, 2019	113.17	113.86	112.09	112.83	959,548	-0.63(-0.56%)
Aug 12, 2019	111.85	113.77	111.71	113.46	1,258,997	+1.82(+1.63%)
Aug 09, 2019	110.89	112.34	110.35	111.64	831,529	+1.06(+0.95%)
Aug 08, 2019	109.14	111.09	108.75	110.59	909,068	+1.35(+1.24%)
Aug 07, 2019	108.44	109.98	107.36	109.24	1,136,994	+0.95(+0.88%)
Aug 06, 2019	106.51	108.54	105.55	108.29	1,226,481	+1.88(+1.77%)
Aug 05, 2019	108.17	108.74	105.71	106.41	1,223,360	-1.76(-1.63%)
Aug 02, 2019	108.20	109.00	107.34	108.17	1,253,394	+0.25(+0.23%)
Aug 01, 2019	104.79	108.46	104.40	107.92	1,807,503	+2.07(+1.95%)
Jul 31, 2019	105.99	107.15	105.11	105.85	1,210,347	-0.30(-0.29%)
Jul 30, 2019	106.36	107.20	105.67	106.16	716,082	-0.18(-0.17%)
Jul 29, 2019	106.52	106.61	105.62	106.34	830,616	+0.20(+0.19%)
Jul 26, 2019	104.98	106.20	104.64	106.14	691,378	+1.14(+1.08%)
Jul 25, 2019	105.33	106.30	104.68	105.00	720,372	-0.14(-0.13%)
Jul 24, 2019	105.86	105.86	104.38	105.14	837,884	-0.42(-0.40%)
Jul 23, 2019	106.09	106.17	105.24	105.57	975,240	-0.70(-0.66%)
Jul 22, 2019	106.75	106.81	105.47	106.27	674,911	+0.23(+0.22%)
Jul 19, 2019	108.01	108.19	105.99	106.04	960,946	-2.09(-1.94%)
Jul 18, 2019	107.30	108.20	106.82	108.13	857,527	+1.07(+1.00%)
Jul 17, 2019	107.34	107.96	107.00	107.06	975,126	+0.30(+0.28%)
Jul 16, 2019	106.49	107.25	105.39	106.76	1,278,090	-0.20(-0.19%)
Jul 15, 2019	106.59	107.64	105.87	106.96	1,266,111	-0.60(-0.56%)
Jul 12, 2019	108.17	108.42	106.87	107.56	1,188,008	-0.77(-0.72%)
Jul 11, 2019	109.22	109.67	107.70	108.33	1,133,234	-1.14(-1.04%)
Jul 10, 2019	109.21	110.02	108.69	109.48	842,462	+0.39(+0.35%)
Jul 09, 2019	109.07	109.33	108.26	109.09	1,233,598	+0.25(+0.23%)
Jul 08, 2019	108.98	109.28	108.36	108.84	747,093	+0.06(+0.05%)
Jul 05, 2019	108.51	108.92	106.39	108.78	857,933	-0.43(-0.40%)
Jul 03, 2019	108.61	109.60	108.54	109.22	632,715	+1.06(+0.98%)
Jul 02, 2019	106.98	108.51	106.98	108.16	885,339	+1.43(+1.34%)
Jul 01, 2019	106.42	106.95	105.37	106.73	1,221,226	-0.25(-0.23%)
Jun 28, 2019	106.10	107.19	106.05	106.98	1,481,323	+0.68(+0.64%)
Jun 27, 2019	106.80	107.20	105.87	106.30	1,004,559	-0.05(-0.04%)
Jun 26, 2019	107.84	108.08	106.06	106.34	889,494	-1.72(-1.60%)
Jun 25, 2019	108.99	109.48	107.84	108.06	978,359	-1.12(-1.03%)
Jun 24, 2019	109.34	109.55	108.19	109.19	1,081,661	+0.30(+0.28%)
Jun 21, 2019	109.14	109.27	108.01	108.89	1,947,483	-0.11(-0.10%)
Jun 20, 2019	109.00	109.50	107.62	109.00	837,562	+0.19(+0.18%)
Jun 19, 2019	106.98	109.18	106.61	108.80	765,412	+1.24(+1.15%)
Jun 18, 2019	109.03	109.03	106.84	107.57	898,332	-0.90(-0.83%)
Jun 17, 2019	108.95	109.29	107.67	108.47	586,127	-0.60(-0.55%)
Jun 14, 2019	107.55	109.48	107.55	109.07	700,595	+1.47(+1.36%)
Jun 13, 2019	108.65	108.72	107.03	107.60	806,643	-0.38(-0.35%)
Jun 12, 2019	106.85	108.09	106.66	107.98	680,590	+1.58(+1.48%)
Jun 11, 2019	106.80	107.34	105.74	106.41	1,048,124	-0.42(-0.40%)
Jun 10, 2019	106.77	107.09	105.96	106.83	1,006,614	-0.42(-0.39%)
Jun 07, 2019	109.31	110.00	107.24	107.24	1,133,791	-0.98(-0.90%)
Jun 06, 2019	107.64	108.43	107.38	108.22	1,049,739	+0.79(+0.74%)
Jun 05, 2019	105.75	107.53	105.10	107.43	803,880	+2.46(+2.35%)
Jun 04, 2019	105.04	105.15	103.03	104.97	1,026,634	-0.22(-0.21%)