American Water Works (NY: AWK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	138.25	141.10	137.88	140.52	1,302,632	+2.88(+2.09%)
Mar 30, 2021	138.66	138.98	136.80	137.65	820,128	-0.99(-0.72%)
Mar 29, 2021	137.15	139.46	136.53	138.64	1,003,433	+1.49(+1.09%)
Mar 26, 2021	135.96	137.29	133.46	137.15	1,241,294	+1.04(+0.76%)
Mar 25, 2021	135.99	138.04	135.54	136.11	1,292,150	+0.28(+0.21%)
Mar 24, 2021	134.06	136.42	133.36	135.83	1,340,778	+0.71(+0.53%)
Mar 23, 2021	131.40	135.45	130.99	135.12	1,102,563	+3.84(+2.93%)
Mar 22, 2021	130.16	131.33	129.59	131.27	1,096,015	+1.58(+1.22%)
Mar 19, 2021	130.33	130.79	128.32	129.69	2,364,593	-0.60(-0.46%)
Mar 18, 2021	130.00	130.77	128.79	130.29	1,280,645	-0.36(-0.27%)
Mar 17, 2021	131.63	132.05	130.04	130.65	1,290,137	-1.67(-1.26%)
Mar 16, 2021	131.71	133.73	131.69	132.31	1,212,590	+0.80(+0.61%)
Mar 15, 2021	130.76	132.19	130.04	131.52	1,382,951	+1.11(+0.85%)
Mar 12, 2021	129.25	130.79	127.91	130.41	1,098,441	+1.96(+1.53%)
Mar 11, 2021	128.90	129.74	127.54	128.45	1,873,035	+0.62(+0.48%)
Mar 10, 2021	129.00	129.03	127.12	127.83	2,309,764	-0.42(-0.33%)
Mar 09, 2021	127.05	128.84	126.09	128.25	2,662,506	+2.77(+2.21%)
Mar 08, 2021	128.14	129.25	125.34	125.48	1,554,670	-2.01(-1.57%)
Mar 05, 2021	126.02	127.96	124.07	127.49	1,835,216	+0.98(+0.77%)
Mar 04, 2021	126.56	130.05	124.24	126.51	3,314,937	+2.66(+2.15%)
Mar 03, 2021	130.18	130.71	122.80	123.85	2,293,125	-7.04(-5.38%)
Mar 02, 2021	134.62	135.40	130.56	130.89	1,613,987	-4.10(-3.04%)
Mar 01, 2021	135.17	136.65	134.50	134.99	1,267,512	+2.00(+1.50%)
Feb 26, 2021	136.97	138.12	132.89	132.99	2,119,215	-3.52(-2.58%)
Feb 25, 2021	140.29	140.48	135.94	136.51	1,443,975	-4.03(-2.87%)
Feb 24, 2021	143.41	143.72	140.43	140.54	1,284,521	-3.01(-2.10%)
Feb 23, 2021	142.48	144.12	141.19	143.55	1,049,552	+1.26(+0.88%)
Feb 22, 2021	145.46	146.79	141.37	142.30	1,271,179	-4.55(-3.10%)
Feb 19, 2021	150.33	150.59	146.65	146.84	790,971	-3.27(-2.18%)
Feb 18, 2021	150.35	151.13	149.67	150.11	1,234,609	-0.59(-0.39%)
Feb 17, 2021	151.04	151.82	150.03	150.70	804,292	-0.74(-0.49%)
Feb 16, 2021	151.47	153.01	150.14	151.44	864,961	-0.11(-0.07%)
Feb 12, 2021	153.55	155.47	150.24	151.56	588,587	-2.94(-1.90%)
Feb 11, 2021	154.80	155.30	153.48	154.50	499,830	+0.02(+0.01%)
Feb 10, 2021	154.66	154.80	153.36	154.48	502,699	+1.28(+0.84%)
Feb 09, 2021	152.29	153.40	151.45	153.20	607,713	+1.14(+0.75%)
Feb 08, 2021	154.61	154.87	151.01	152.05	732,523	-2.62(-1.69%)
Feb 05, 2021	153.86	155.16	152.55	154.67	510,920	+1.44(+0.94%)
Feb 04, 2021	153.05	154.63	152.28	153.22	641,605	-0.08(-0.05%)
Feb 03, 2021	152.14	154.01	151.23	153.31	831,126	+0.74(+0.48%)
Feb 02, 2021	151.30	155.15	150.85	152.57	820,540	+1.68(+1.11%)
Feb 01, 2021	150.06	152.81	149.14	150.89	742,595	+2.34(+1.57%)
Jan 29, 2021	148.21	150.23	145.77	148.55	1,193,018	-0.72(-0.48%)
Jan 28, 2021	146.70	151.92	146.49	149.27	885,998	+2.87(+1.96%)
Jan 27, 2021	147.78	148.44	145.17	146.41	1,030,842	-2.42(-1.63%)
Jan 26, 2021	149.70	150.24	148.20	148.82	1,130,804	-1.78(-1.18%)
Jan 25, 2021	150.29	152.79	149.38	150.60	993,537	+0.28(+0.19%)
Jan 22, 2021	149.88	151.07	148.55	150.32	721,591	+0.01(+0.01%)
Jan 21, 2021	152.37	153.20	149.37	150.31	840,650	-2.34(-1.53%)
Jan 20, 2021	148.74	153.09	148.14	152.65	1,124,939	+3.86(+2.59%)
Jan 19, 2021	150.25	150.33	147.32	148.79	934,564	-0.42(-0.28%)
Jan 15, 2021	147.19	149.75	146.67	149.21	1,013,182	+1.61(+1.09%)
Jan 14, 2021	149.02	149.17	146.92	147.60	762,547	-1.58(-1.06%)
Jan 13, 2021	146.29	150.59	145.95	149.18	961,519	+3.23(+2.21%)
Jan 12, 2021	146.46	148.64	144.27	145.95	1,208,289	-0.38(-0.26%)
Jan 11, 2021	146.07	147.18	144.11	146.33	869,522	-0.32(-0.22%)
Jan 08, 2021	142.08	147.01	141.53	146.65	1,463,629	+4.53(+3.19%)
Jan 07, 2021	143.76	144.42	141.80	142.12	911,522	-0.21(-0.15%)
Jan 06, 2021	141.79	143.61	140.65	142.33	1,291,191	+1.19(+0.84%)
Jan 05, 2021	140.59	141.54	139.10	141.15	928,728	+0.79(+0.57%)