American Water Works (NY: AWK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	146.58	147.31	144.29	145.04	666,991	-1.27(-0.87%)
Jun 29, 2021	147.22	148.92	146.25	146.31	696,369	-1.74(-1.18%)
Jun 28, 2021	146.44	149.49	146.44	148.05	789,457	+1.98(+1.35%)
Jun 25, 2021	145.64	146.22	144.35	146.08	1,106,550	+0.44(+0.30%)
Jun 24, 2021	148.21	148.25	144.61	145.64	921,819	-1.52(-1.03%)
Jun 23, 2021	150.41	150.57	146.76	147.15	908,713	-3.13(-2.08%)
Jun 22, 2021	152.27	152.98	150.23	150.28	618,273	-1.51(-0.99%)
Jun 21, 2021	148.62	152.11	147.14	151.79	859,466	+3.54(+2.39%)
Jun 18, 2021	151.61	152.26	148.09	148.25	1,850,202	-4.38(-2.87%)
Jun 17, 2021	148.81	152.85	148.56	152.64	658,488	+3.51(+2.35%)
Jun 16, 2021	152.98	153.39	149.02	149.13	845,327	-3.12(-2.05%)
Jun 15, 2021	151.04	152.94	150.59	152.25	680,790	+1.23(+0.82%)
Jun 14, 2021	151.07	151.98	149.11	151.02	781,444	+0.11(+0.07%)
Jun 11, 2021	150.38	150.98	149.87	150.91	792,203	+0.59(+0.39%)
Jun 10, 2021	148.47	150.57	147.94	150.31	575,677	+2.00(+1.35%)
Jun 09, 2021	148.10	149.05	147.36	148.31	686,654	+0.74(+0.50%)
Jun 08, 2021	148.50	148.69	146.83	147.56	509,883	-0.62(-0.42%)
Jun 07, 2021	147.32	148.35	147.02	148.19	518,106	+0.98(+0.67%)
Jun 04, 2021	147.00	147.93	146.81	147.21	428,453	+0.37(+0.25%)
Jun 03, 2021	144.93	147.44	144.93	146.84	765,953	+0.57(+0.39%)
Jun 02, 2021	145.14	146.93	144.70	146.27	535,664	+1.10(+0.76%)
Jun 01, 2021	146.69	146.96	145.04	145.16	658,156	-0.72(-0.49%)
May 28, 2021	145.55	146.76	144.82	145.88	597,441	+1.50(+1.04%)
May 27, 2021	146.80	146.85	144.07	144.38	1,093,947	-1.46(-1.00%)
May 26, 2021	146.13	146.60	144.88	145.83	515,529	+0.05(+0.03%)
May 25, 2021	145.71	146.55	144.53	145.79	617,959	+0.07(+0.05%)
May 24, 2021	146.43	147.26	145.62	145.71	478,277	-0.26(-0.18%)
May 21, 2021	145.54	147.13	145.07	145.97	1,705,864	+0.66(+0.45%)
May 20, 2021	143.17	145.78	143.17	145.32	747,473	+2.21(+1.55%)
May 19, 2021	141.69	143.15	141.26	143.10	643,606	+0.92(+0.65%)
May 18, 2021	142.00	142.98	141.01	142.18	547,782	+0.23(+0.16%)
May 17, 2021	143.65	144.76	141.91	141.96	574,224	-1.86(-1.30%)
May 14, 2021	143.19	144.77	143.04	143.82	882,882	+0.78(+0.55%)
May 13, 2021	140.78	143.66	140.50	143.04	595,805	+2.27(+1.61%)
May 12, 2021	143.79	143.96	140.36	140.77	889,581	-3.87(-2.67%)
May 11, 2021	146.61	146.61	143.57	144.64	709,452	-2.16(-1.47%)
May 10, 2021	143.33	147.32	143.16	146.80	2,134,095	+3.61(+2.52%)
May 07, 2021	143.60	146.05	143.05	143.20	849,132	-0.40(-0.28%)
May 06, 2021	143.34	144.48	142.60	143.60	801,500	+0.13(+0.09%)
May 05, 2021	143.59	145.43	141.71	143.47	761,883	-2.09(-1.44%)
May 04, 2021	144.84	146.91	143.70	145.56	1,020,202	-0.20(-0.14%)
May 03, 2021	146.37	146.98	145.04	145.75	637,946	-0.46(-0.31%)
Apr 30, 2021	144.98	146.24	144.47	146.21	1,079,771	+1.45(+1.00%)
Apr 29, 2021	144.82	146.87	144.36	144.76	802,900	+0.09(+0.06%)
Apr 28, 2021	145.56	145.75	143.91	144.67	745,999	-0.71(-0.49%)
Apr 27, 2021	148.04	148.17	144.86	145.38	1,464,878	-2.45(-1.65%)
Apr 26, 2021	149.48	149.67	146.64	147.83	1,001,247	-1.55(-1.04%)
Apr 23, 2021	151.38	151.71	149.31	149.37	1,115,084	-1.94(-1.28%)
Apr 22, 2021	150.91	152.20	150.41	151.31	697,479	+0.40(+0.27%)
Apr 21, 2021	152.12	152.32	149.81	150.91	664,853	-0.29(-0.19%)
Apr 20, 2021	149.03	152.22	148.90	151.20	906,962	+2.43(+1.63%)
Apr 19, 2021	150.20	150.50	148.08	148.77	890,977	-1.31(-0.87%)
Apr 16, 2021	149.97	150.28	148.87	150.09	1,431,622	+0.90(+0.60%)
Apr 15, 2021	147.30	149.33	147.30	149.19	1,140,680	+1.90(+1.29%)
Apr 14, 2021	145.01	147.34	144.30	147.28	991,203	+1.61(+1.11%)
Apr 13, 2021	141.85	146.07	141.80	145.67	788,091	+2.96(+2.08%)
Apr 12, 2021	142.15	143.78	141.87	142.71	791,747	+0.53(+0.38%)
Apr 09, 2021	142.53	143.08	141.50	142.17	650,359	-0.01(-0.01%)
Apr 08, 2021	144.00	144.14	141.71	142.18	701,197	-1.16(-0.81%)
Apr 07, 2021	143.46	144.22	142.34	143.35	652,554	+0.12(+0.09%)
Apr 06, 2021	142.32	143.59	141.43	143.22	904,895	+0.72(+0.51%)
Apr 05, 2021	140.85	142.82	140.83	142.50	616,005	+1.35(+0.96%)