American Water Works (NY: AWK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	150.55	154.38		154.07	1,008,643	+2.84(+1.88%)
Jan 28, 2022	149.73	151.22	146.94	151.24	942,774	+1.62(+1.08%)
Jan 27, 2022	150.32	152.74	149.15	149.62	961,537	+0.57(+0.39%)
Jan 26, 2022	150.86	152.80	148.10	149.04	1,137,872	-1.39(-0.92%)
Jan 25, 2022	151.18	153.19	148.94	150.43	1,197,019	-2.67(-1.75%)
Jan 24, 2022	154.07	155.83	148.75	153.11	1,479,528	-1.53(-0.99%)
Jan 21, 2022	157.22	158.42	154.44	154.64	950,128	-1.26(-0.81%)
Jan 20, 2022	154.80	157.81	152.86	155.90	1,113,901	+1.61(+1.04%)
Jan 19, 2022	154.83	157.46	154.04	154.28	981,980	-0.95(-0.61%)
Jan 18, 2022	154.30	156.88	153.03	155.23	1,217,803	-1.50(-0.95%)
Jan 14, 2022				156.73	0	-4.33(-2.69%)
Jan 13, 2022	162.06	163.21	160.52	161.06	896,339	-1.04(-0.64%)
Jan 12, 2022	160.46	162.51	158.58	162.10	901,629	+0.83(+0.52%)
Jan 11, 2022	163.06	163.93	158.98	161.27	792,611	-1.65(-1.01%)
Jan 10, 2022	165.46	165.72	160.16	162.92	1,129,280	-3.32(-2.00%)
Jan 07, 2022	165.61	167.16	163.88	166.24	1,252,099	-1.72(-1.03%)
Jan 06, 2022	170.19	171.41	167.48	167.97	1,103,653	-2.68(-1.57%)
Jan 05, 2022	169.88	172.75	169.84	170.65	1,183,023	-1.26(-0.74%)
Jan 04, 2022	176.32	177.05	171.90	171.91	1,189,435	-4.52(-2.56%)
Jan 03, 2022	181.07	181.33	174.58	176.44	743,660	-4.52(-2.50%)
Dec 31, 2021	180.14	181.72	179.65	180.96	398,882	+0.80(+0.44%)
Dec 30, 2021	179.29	180.83	178.48	180.16	389,985	+0.61(+0.34%)
Dec 29, 2021	178.70	179.87	177.52	179.55	390,035	+1.20(+0.67%)
Dec 28, 2021	176.05	178.37	175.62	178.35	391,414	+2.45(+1.39%)
Dec 27, 2021	175.57	176.54	174.34	175.90	447,343	+1.44(+0.82%)
Dec 23, 2021	175.87	176.06	174.20	174.46	336,912	-1.24(-0.70%)
Dec 22, 2021	173.09	175.82	172.62	175.70	477,704	+2.01(+1.16%)
Dec 21, 2021	175.91	176.41	171.68	173.69	994,391	-1.29(-0.74%)
Dec 20, 2021	173.95	175.59	172.04	174.98	746,997	-0.47(-0.27%)
Dec 17, 2021	175.02	177.12	174.63	175.45	2,225,122	+0.17(+0.10%)
Dec 16, 2021	174.22	176.26	173.80	175.28	788,628	+0.63(+0.36%)
Dec 15, 2021	172.62	174.71	172.61	174.65	649,612	+2.85(+1.66%)
Dec 14, 2021	173.18	173.64	170.64	171.80	659,983	-1.53(-0.88%)
Dec 13, 2021	168.55	174.44	168.55	173.33	866,814	+4.56(+2.70%)
Dec 10, 2021	169.24	170.90	168.11	168.77	619,747	+0.31(+0.18%)
Dec 09, 2021	169.12	169.25	167.52	168.47	908,309	-0.90(-0.53%)
Dec 08, 2021	169.49	170.66	168.17	169.37	664,697	+0.23(+0.14%)
Dec 07, 2021	166.97	170.01	166.35	169.14	692,897	+2.49(+1.49%)
Dec 06, 2021	165.07	167.56	164.66	166.65	637,833	+2.19(+1.33%)
Dec 03, 2021	164.39	164.63	160.63	164.45	867,593	+1.21(+0.74%)
Dec 02, 2021	161.63	164.30	161.40	163.24	872,424	+2.46(+1.53%)
Dec 01, 2021	161.05	164.70	159.59	160.78	978,392	-0.74(-0.46%)
Nov 30, 2021	165.32	166.99	161.45	161.52	1,630,103	-4.55(-2.74%)
Nov 29, 2021	164.34	166.63	162.76	166.07	651,032	+2.88(+1.77%)
Nov 26, 2021	165.19	167.29	162.90	163.19	416,751	-2.97(-1.79%)
Nov 24, 2021	165.76	166.57	164.18	166.16	421,894	+0.32(+0.19%)
Nov 23, 2021	167.13	168.42	165.30	165.84	596,432	-1.43(-0.85%)
Nov 22, 2021	165.75	168.60	164.30	167.27	679,090	+1.14(+0.69%)
Nov 19, 2021	165.22	166.64	164.04	166.13	778,845	+1.81(+1.10%)
Nov 18, 2021	163.90	164.52	164.01	164.32	633,022	+0.71(+0.43%)
Nov 17, 2021	163.41	163.66	161.02	163.61	739,549	+0.01(+0.01%)
Nov 16, 2021	165.66	165.76	163.11	163.60	651,971	-1.86(-1.12%)
Nov 15, 2021	164.06	165.88	163.73	165.46	513,232	+1.86(+1.14%)
Nov 12, 2021	163.92	163.92	161.99	163.60	410,427	+0.09(+0.05%)
Nov 11, 2021	165.00	165.03	162.32	163.51	548,904	-1.29(-0.79%)
Nov 10, 2021	162.00	164.83		164.81	812,717	+2.38(+1.46%)
Nov 09, 2021	162.43	163.26	161.37	162.43	551,388	+1.07(+0.66%)
Nov 08, 2021	161.56	162.13	159.04	161.36	998,117	-0.62(-0.38%)
Nov 05, 2021	161.12	162.89	160.26	161.98	688,299	+0.85(+0.53%)
Nov 04, 2021	158.17	161.52	158.17	161.13	1,200,077	+0.72(+0.45%)
Nov 03, 2021	164.21	166.13	158.69	160.41	1,715,094	-8.39(-4.97%)
Nov 02, 2021	166.87	168.83	166.05	168.80	1,007,580	+2.97(+1.79%)