American Water Works (NY: AWK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	149.74	150.87	148.58	150.87	1,003,391	+1.44(+0.96%)
Jan 30, 2023	151.01	152.77	149.36	149.44	843,420	-1.95(-1.29%)
Jan 27, 2023	150.04	152.23	149.94	151.38	787,406	+0.79(+0.52%)
Jan 26, 2023	149.53	150.77	148.75	150.59	842,931	+0.67(+0.44%)
Jan 25, 2023	148.15	150.05	147.16	149.93	879,541	+0.94(+0.63%)
Jan 24, 2023	145.06	149.17	144.63	148.99	680,855	+3.44(+2.36%)
Jan 23, 2023	145.48	147.09	143.74	145.55	667,750	-0.55(-0.38%)
Jan 20, 2023	144.53	146.21	142.84	146.10	784,724	+1.30(+0.90%)
Jan 19, 2023	147.29	147.48	144.74	144.80	511,945	-2.41(-1.64%)
Jan 18, 2023	152.49	152.77	146.60	147.21	815,977	-4.39(-2.89%)
Jan 17, 2023	153.12	153.61	150.90	151.59	844,798	-1.57(-1.03%)
Jan 13, 2023	152.51	154.05	152.18	153.17	557,778	-0.53(-0.34%)
Jan 12, 2023	155.43	155.45	153.35	153.70	590,643	-1.93(-1.24%)
Jan 11, 2023	155.22	156.56	154.31	155.62	886,131	+0.63(+0.40%)
Jan 10, 2023	152.45	155.33	151.82	155.00	742,399	+2.25(+1.47%)
Jan 09, 2023	152.16	155.48	151.76	152.75	819,084	+0.17(+0.11%)
Jan 06, 2023	149.61	153.37	149.61	152.58	561,398	+3.46(+2.32%)
Jan 05, 2023	150.27	151.60	148.38	149.12	1,012,024	-2.41(-1.59%)
Jan 04, 2023	149.96	152.77	149.17	151.53	693,634	+2.96(+1.99%)
Jan 03, 2023	148.25	149.44	146.28	148.57	664,644	+1.62(+1.10%)
Dec 30, 2022	148.98	149.16	145.57	146.95	571,224	-2.28(-1.53%)
Dec 29, 2022	148.52	149.96	148.12	149.22	494,430	+1.60(+1.08%)
Dec 28, 2022	149.13	149.96	147.11	147.62	602,217	-1.12(-0.75%)
Dec 27, 2022	147.20	149.34	146.49	148.74	407,382	+1.22(+0.82%)
Dec 23, 2022	146.54	147.74	146.26	147.53	456,692	+1.05(+0.72%)
Dec 22, 2022	146.25	146.93	143.74	146.48	559,962	-0.58(-0.39%)
Dec 21, 2022	145.28	147.40	144.94	147.05	620,976	+2.19(+1.51%)
Dec 20, 2022	145.83	146.22	144.26	144.87	1,028,169	-1.18(-0.81%)
Dec 19, 2022	146.55	148.44	145.28	146.04	711,837	-0.89(-0.60%)
Dec 16, 2022	149.26	150.13	145.39	146.93	1,990,798	-3.88(-2.57%)
Dec 15, 2022	152.13	152.69	149.79	150.81	700,868	-1.86(-1.22%)
Dec 14, 2022	153.65	155.40	151.43	152.66	703,421	-0.81(-0.53%)
Dec 13, 2022	154.14	156.10	150.69	153.47	812,454	+2.12(+1.40%)
Dec 12, 2022	151.95	152.01	149.54	151.35	1,032,650	+0.82(+0.54%)
Dec 09, 2022	148.94	151.31	148.94	150.53	704,216	+0.70(+0.47%)
Dec 08, 2022	148.09	149.88	147.62	149.83	577,816	+1.56(+1.05%)
Dec 07, 2022	149.14	150.37	147.38	148.27	611,583	-0.86(-0.58%)
Dec 06, 2022	147.51	149.75	147.23	149.13	920,668	+1.45(+0.98%)
Dec 05, 2022	146.84	148.17	146.34	147.68	611,381	-0.54(-0.36%)
Dec 02, 2022	146.86	149.00	146.13	148.22	606,255	-0.26(-0.18%)
Dec 01, 2022	147.99	149.95	146.88	148.48	842,028	+2.17(+1.48%)
Nov 30, 2022	141.52	146.48	141.31	146.31	1,522,018	+4.45(+3.14%)
Nov 29, 2022	143.38	143.53	141.09	141.86	553,441	-2.52(-1.74%)
Nov 28, 2022	145.98	146.37	143.92	144.37	731,095	-3.04(-2.06%)
Nov 25, 2022	146.51	147.86	146.07	147.41	364,624	+1.58(+1.08%)
Nov 23, 2022	142.81	146.04	142.81	145.83	771,362	+2.93(+2.05%)
Nov 22, 2022	142.89	144.44	141.74	142.90	582,063	+0.48(+0.34%)
Nov 21, 2022	142.03	144.93	141.93	142.42	766,535	+0.97(+0.69%)
Nov 18, 2022	139.43	141.82	138.82	141.44	900,863	+3.72(+2.70%)
Nov 17, 2022	140.08	140.98	136.75	137.72	802,588	-4.05(-2.86%)
Nov 16, 2022	140.99	142.61	140.60	141.77	796,449	+0.99(+0.71%)
Nov 15, 2022	140.93	141.90	139.50	140.78	735,271	+1.22(+0.88%)
Nov 14, 2022	140.76	142.27	139.55	139.55	816,856	-1.15(-0.82%)
Nov 11, 2022	141.89	141.89	137.56	140.70	1,455,737	-1.51(-1.06%)
Nov 10, 2022	139.40	142.35	137.23	142.22	1,005,175	+7.76(+5.77%)
Nov 09, 2022	134.37	135.43	133.13	134.45	706,205	-0.32(-0.24%)
Nov 08, 2022	132.81	135.41	132.22	134.77	603,431	+1.69(+1.27%)
Nov 07, 2022	133.58	133.68	130.74	133.09	745,379	-0.33(-0.25%)
Nov 04, 2022	132.90	133.99	131.24	133.42	834,444	+1.15(+0.87%)
Nov 03, 2022	130.93	133.47	130.23	132.27	1,072,409	-0.31(-0.23%)
Nov 02, 2022	136.22		132.53	132.57	1,588,157	-3.53(-2.59%)