American Water Works (NY: AWK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	104.93	106.01	104.88	105.80	1,497,813	+0.68(+0.64%)
Jun 27, 2019	105.63	106.02	104.70	105.12	1,015,741	-0.05(-0.04%)
Jun 26, 2019	106.66	106.89	104.90	105.17	899,396	-1.71(-1.60%)
Jun 25, 2019	107.79	108.28	106.66	106.88	989,249	-1.11(-1.03%)
Jun 24, 2019	108.13	108.34	106.99	107.99	1,093,701	+0.30(+0.28%)
Jun 21, 2019	107.93	108.07	106.82	107.69	1,969,162	-0.11(-0.10%)
Jun 20, 2019	107.80	108.30	106.44	107.80	846,885	+0.19(+0.18%)
Jun 19, 2019	105.80	107.98	105.43	107.61	773,932	+1.22(+1.15%)
Jun 18, 2019	107.83	107.83	105.66	106.38	908,331	-0.89(-0.83%)
Jun 17, 2019	107.75	108.08	106.48	107.28	592,651	-0.59(-0.55%)
Jun 14, 2019	106.36	108.27	106.36	107.87	708,393	+1.45(+1.36%)
Jun 13, 2019	107.45	107.52	105.85	106.42	815,622	-0.37(-0.35%)
Jun 12, 2019	105.67	106.90	105.49	106.79	688,166	+1.56(+1.48%)
Jun 11, 2019	105.63	106.16	104.58	105.23	1,059,791	-0.42(-0.40%)
Jun 10, 2019	105.60	105.91	104.80	105.65	1,017,819	-0.41(-0.39%)
Jun 07, 2019	108.11	108.79	106.06	106.06	1,146,411	-0.97(-0.90%)
Jun 06, 2019	106.46	107.24	106.20	107.03	1,061,424	+0.79(+0.74%)
Jun 05, 2019	104.59	106.35	103.94	106.25	812,828	+2.43(+2.35%)
Jun 04, 2019	103.88	103.99	101.90	103.81	1,038,061	-0.22(-0.21%)
Jun 03, 2019	103.45	104.20	102.81	104.03	764,333	+0.95(+0.92%)
May 31, 2019	102.16	103.30	102.00	103.08	1,185,225	+0.98(+0.96%)
May 30, 2019	101.84	102.70	101.69	102.10	606,778	+0.15(+0.14%)
May 29, 2019	103.59	103.59	101.77	101.95	1,074,885	-1.42(-1.38%)
May 28, 2019	104.12	104.43	103.06	103.37	1,662,809	-0.32(-0.31%)
May 24, 2019	103.52	104.21	103.48	103.69	735,365	+0.34(+0.33%)
May 23, 2019	102.90	103.90	102.88	103.36	823,832	+0.46(+0.44%)
May 22, 2019	101.82	102.94	101.47	102.90	784,933	+1.28(+1.26%)
May 21, 2019	101.76	102.62	101.49	101.62	863,713	+0.13(+0.13%)
May 20, 2019	102.27	102.69	101.20	101.49	944,860	-0.69(-0.68%)
May 17, 2019	101.33	102.63	101.33	102.19	1,032,604	+0.79(+0.78%)
May 16, 2019	100.22	101.84	100.06	101.39	772,205	+0.83(+0.83%)
May 15, 2019	100.42	101.49	100.29	100.56	917,118	+0.38(+0.38%)
May 14, 2019	101.08	101.31	100.13	100.18	1,166,339	-0.78(-0.77%)
May 13, 2019	98.53	101.25	98.31	100.96	2,036,982	+2.21(+2.23%)
May 10, 2019	96.39	98.78	96.28	98.75	850,818	+2.27(+2.35%)
May 09, 2019	96.13	96.65	95.66	96.48	590,915	+0.38(+0.40%)
May 08, 2019	97.21	97.38	95.98	96.10	719,465	-1.11(-1.14%)
May 07, 2019	97.28	97.66	96.90	97.20	824,389	-0.12(-0.12%)
May 06, 2019	97.63	98.23	96.90	97.32	732,132	-0.15(-0.16%)
May 03, 2019	97.08	97.67	96.66	97.48	671,754	+0.64(+0.66%)
May 02, 2019	96.82	97.20	95.55	96.84	1,047,495	-0.38(-0.39%)
May 01, 2019	97.86	98.33	97.04	97.22	782,270	-0.99(-1.01%)
Apr 30, 2019	96.78	98.25	96.55	98.21	1,299,327	+1.61(+1.66%)
Apr 29, 2019	96.38	97.00	96.24	96.61	588,591	-0.42(-0.43%)
Apr 26, 2019	97.30	97.98	96.91	97.02	668,339	+0.32(+0.33%)
Apr 25, 2019	95.75	96.99	95.53	96.70	852,172	+0.63(+0.65%)
Apr 24, 2019	95.69	96.28	95.04	96.08	921,458	+0.94(+0.99%)
Apr 23, 2019	95.46	95.91	94.58	95.13	1,228,734	-0.12(-0.12%)
Apr 22, 2019	94.74	95.42	94.59	95.25	972,559	+0.21(+0.22%)
Apr 18, 2019	93.31	95.31	93.26	95.04	2,073,316	+2.20(+2.37%)
Apr 17, 2019	92.92	93.43	92.52	92.85	1,236,874	-0.13(-0.14%)
Apr 16, 2019	94.27	94.85	92.95	92.97	1,515,776	-1.40(-1.48%)
Apr 15, 2019	94.80	94.83	94.13	94.37	849,482	-0.18(-0.19%)
Apr 12, 2019	94.45	94.71	94.08	94.55	1,063,592	-0.15(-0.15%)
Apr 11, 2019	94.44	94.75	94.15	94.70	950,839	+0.26(+0.28%)
Apr 10, 2019	95.19	95.82	94.33	94.44	853,318	-0.49(-0.52%)
Apr 09, 2019	94.41	94.94	94.15	94.93	770,321	+0.39(+0.41%)
Apr 08, 2019	95.04	95.33	94.34	94.54	854,730	-0.71(-0.74%)
Apr 05, 2019	94.18	95.29	93.96	95.24	1,161,304	+0.96(+1.02%)
Apr 04, 2019	94.49	94.65	93.86	94.28	1,310,227	-0.15(-0.16%)
Apr 03, 2019	94.05	94.74	93.45	94.44	1,272,297	+0.29(+0.31%)
Apr 02, 2019	94.54	94.69	93.45	94.15	1,266,275	-0.13(-0.13%)