American Water Works (NY: AWK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	143.09	148.10	142.88	147.94	1,505,281	+4.50(+3.14%)
Nov 29, 2022	144.97	145.13	142.66	143.44	547,355	-2.54(-1.74%)
Nov 28, 2022	147.61	148.00	145.52	145.98	723,055	-3.07(-2.06%)
Nov 25, 2022	148.14	149.51	147.69	149.05	360,614	+1.60(+1.08%)
Nov 23, 2022	144.40	147.67	144.40	147.45	762,880	+2.96(+2.05%)
Nov 22, 2022	144.48	146.04	143.32	144.49	575,662	+0.49(+0.34%)
Nov 21, 2022	143.61	146.54	143.50	144.00	758,106	+0.99(+0.69%)
Nov 18, 2022	140.98	143.40	140.36	143.02	890,957	+3.76(+2.70%)
Nov 17, 2022	141.64	142.55	138.27	139.25	793,763	-4.09(-2.86%)
Nov 16, 2022	142.56	144.20	142.17	143.35	787,691	+1.00(+0.71%)
Nov 15, 2022	142.50	143.47	141.05	142.34	727,185	+1.24(+0.88%)
Nov 14, 2022	142.32	143.85	141.10	141.10	807,873	-1.16(-0.82%)
Nov 11, 2022	143.46	143.46	139.09	142.26	1,439,729	-1.53(-1.06%)
Nov 10, 2022	140.95	143.93	138.76	143.80	994,122	+7.85(+5.77%)
Nov 09, 2022	135.86	136.93	134.61	135.95	698,440	-0.32(-0.24%)
Nov 08, 2022	134.29	136.91	133.69	136.27	596,795	+1.71(+1.27%)
Nov 07, 2022	135.06	135.17	132.19	134.56	737,182	-0.34(-0.25%)
Nov 04, 2022	134.38	135.48	132.70	134.90	825,268	+1.17(+0.87%)
Nov 03, 2022	132.39	134.96	131.68	133.74	1,060,617	-0.31(-0.23%)
Nov 02, 2022	137.73		134.01	134.05	1,570,693	-3.57(-2.59%)
Nov 01, 2022	143.22	144.96	137.23	137.62	1,846,803	-3.40(-2.41%)
Oct 31, 2022	141.58	141.73	139.79	141.01	985,670	-0.58(-0.41%)
Oct 28, 2022	138.15	141.68	138.15	141.59	871,874	+3.80(+2.76%)
Oct 27, 2022	136.43	138.68	136.07	137.79	1,052,998	+2.72(+2.01%)
Oct 26, 2022	136.03	137.06	134.58	135.07	744,026	-0.32(-0.24%)
Oct 25, 2022	132.50	135.81	132.42	135.40	1,000,815	+3.48(+2.64%)
Oct 24, 2022	130.37	132.34	129.27	131.91	1,045,869	+3.10(+2.41%)
Oct 21, 2022	126.74	129.78	125.18	128.81	1,332,267	+2.75(+2.18%)
Oct 20, 2022	130.37	130.39	125.48	126.06	1,365,464	-3.95(-3.04%)
Oct 19, 2022	129.21	130.06	128.10	130.01	980,006	-0.75(-0.57%)
Oct 18, 2022	129.89	130.98	128.42	130.76	948,462	+3.25(+2.55%)
Oct 17, 2022	126.51	128.63	126.14	127.51	1,057,831	+2.89(+2.32%)
Oct 14, 2022	126.61	127.81	123.84	124.62	1,226,854	-0.52(-0.42%)
Oct 13, 2022	119.80	125.62	119.11	125.14	1,362,925	+2.88(+2.36%)
Oct 12, 2022	123.94	123.94	121.31	122.26	1,335,687	-1.66(-1.34%)
Oct 11, 2022	123.22	125.37	122.79	123.92	855,631	+0.27(+0.22%)
Oct 10, 2022	123.78	125.01	123.26	123.65	782,662	-0.01(-0.01%)
Oct 07, 2022	126.58	126.90	122.18	123.66	1,084,033	-3.68(-2.89%)
Oct 06, 2022	128.87	129.15	126.72	127.33	1,058,326	-2.09(-1.62%)
Oct 05, 2022	130.69	130.79	127.93	129.43	698,674	-3.03(-2.29%)
Oct 04, 2022	131.14	133.47	130.92	132.46	733,507	+2.11(+1.62%)
Oct 03, 2022	128.47	131.14	126.90	130.35	1,010,924	+4.06(+3.22%)
Sep 30, 2022	130.46	130.62	126.04	126.28	1,422,553	-2.95(-2.28%)
Sep 29, 2022	132.11	132.99	129.08	129.23	853,912	-4.09(-3.07%)
Sep 28, 2022	132.13	134.13	130.45	133.33	734,215	+2.63(+2.01%)
Sep 27, 2022	134.53	134.91	129.69	130.70	712,904	-2.54(-1.91%)
Sep 26, 2022	135.43	136.08	132.39	133.24	856,092	-3.47(-2.54%)
Sep 23, 2022	137.11	137.66	134.77	136.72	661,512	-1.82(-1.32%)
Sep 22, 2022	139.16	139.61	137.89	138.54	483,247	-1.48(-1.06%)
Sep 21, 2022	142.10	144.11	140.01	140.02	617,359	-1.09(-0.77%)
Sep 20, 2022	142.83	142.83	140.01	141.11	682,610	-3.02(-2.09%)
Sep 19, 2022	143.59	144.24	141.45	144.13	616,633	+0.15(+0.10%)
Sep 16, 2022	143.46	145.19	142.76	143.98	1,630,132	+0.52(+0.37%)
Sep 15, 2022	148.04	148.08	142.99	143.46	976,923	-5.45(-3.66%)
Sep 14, 2022	147.46	150.17	147.36	148.91	779,537	+1.30(+0.88%)
Sep 13, 2022	150.10	150.82	146.95	147.61	857,848	-4.59(-3.02%)
Sep 12, 2022	150.09	152.42	149.71	152.20	574,036	+1.91(+1.27%)
Sep 09, 2022	150.72	152.03	149.88	150.29	661,536	+0.37(+0.25%)
Sep 08, 2022	147.88	150.52	147.12	149.92	611,174	+1.14(+0.77%)
Sep 07, 2022	144.91	149.15	144.72	148.78	764,957	+4.77(+3.32%)
Sep 06, 2022	143.88	146.32	143.60	144.00	629,405	+0.29(+0.20%)
Sep 02, 2022	147.22	148.53	142.90	143.71	739,428	-3.26(-2.22%)