American Water Works (NY: AWK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	145.49	146.70	142.33	146.13	1,610,450	-0.49(-0.34%)
May 27, 2022	143.82	146.94	143.37	146.62	873,340	+2.84(+1.98%)
May 26, 2022	143.35	144.37	142.80	143.78	858,784	+1.87(+1.31%)
May 25, 2022	142.84	143.60	141.36	141.92	700,905	-1.53(-1.06%)
May 24, 2022	143.40	144.05	139.25	143.44	1,361,626	+0.11(+0.07%)
May 23, 2022	142.29	143.59	141.19	143.34	1,006,566	+2.69(+1.92%)
May 20, 2022	140.89	141.69	138.38	140.64	2,093,465	+0.50(+0.36%)
May 19, 2022	139.19	140.54	137.54	140.14	973,255	+0.74(+0.53%)
May 18, 2022	141.49	142.58	139.05	139.40	700,525	-2.06(-1.45%)
May 17, 2022	141.76	141.76	139.05	141.45	687,550	+0.43(+0.30%)
May 16, 2022	141.39	143.06	140.77	141.03	808,209	-0.49(-0.35%)
May 13, 2022	142.05	142.90	140.20	141.52	735,726	+0.64(+0.45%)
May 12, 2022	139.36	141.28	138.87	140.88	1,299,203	+1.72(+1.24%)
May 11, 2022	138.78	141.27	138.29	139.16	1,039,177	+0.47(+0.34%)
May 10, 2022	141.07	143.10	137.80	138.69	1,102,908	-2.16(-1.54%)
May 09, 2022	142.29	142.93	140.03	140.85	987,362	-2.48(-1.73%)
May 06, 2022	141.24	143.94	141.06	143.33	1,153,979	+0.63(+0.44%)
May 05, 2022	145.78	146.56	141.50	142.71	720,990	-3.98(-2.72%)
May 04, 2022	144.28	146.95	143.28	146.69	886,260	+2.77(+1.93%)
May 03, 2022	143.39	147.23	143.28	143.92	1,153,992	+0.76(+0.53%)
May 02, 2022	148.94	149.03	141.94	143.16	1,402,785	-5.05(-3.41%)
Apr 29, 2022	153.12	153.80	147.87	148.21	1,416,186	-6.35(-4.11%)
Apr 28, 2022	150.42	155.18	149.84	154.56	817,616	+4.27(+2.84%)
Apr 27, 2022	151.40	152.98	150.07	150.29	957,473	-1.94(-1.28%)
Apr 26, 2022	154.37	155.37	151.89	152.23	755,112	-2.45(-1.59%)
Apr 25, 2022	158.52	158.55	152.20	154.68	852,835	-3.26(-2.06%)
Apr 22, 2022	159.19	160.16	156.90	157.94	1,032,443	-1.07(-0.67%)
Apr 21, 2022	161.56	162.71	158.89	159.01	979,961	-2.16(-1.34%)
Apr 20, 2022	159.71	162.69	159.24	161.18	814,849	+3.06(+1.93%)
Apr 19, 2022	156.68	158.30	155.95	158.12	605,321	+1.87(+1.19%)
Apr 18, 2022	159.77	160.77	155.34	156.25	660,151	-3.58(-2.24%)
Apr 14, 2022	161.43	162.25	159.74	159.83	604,941	-0.95(-0.59%)
Apr 13, 2022	162.13	162.51	160.08	160.78	858,341	-1.35(-0.83%)
Apr 12, 2022	162.56	164.60	161.85	162.13	807,761	-0.65(-0.40%)
Apr 11, 2022	163.52	164.30	161.60	162.77	908,155	-0.62(-0.38%)
Apr 08, 2022	164.53	167.25	163.14	163.40	803,729	-1.22(-0.74%)
Apr 07, 2022	163.41	165.22	161.21	164.62	854,304	+2.07(+1.27%)
Apr 06, 2022	161.16	162.99	160.75	162.55	932,141	+1.30(+0.80%)
Apr 05, 2022	160.22	162.22	160.10	161.25	905,807	+1.34(+0.84%)
Apr 04, 2022	161.91	162.11	158.35	159.92	631,585	-2.49(-1.53%)
Apr 01, 2022	159.41	162.53	158.08	162.41	613,921	+3.18(+2.00%)
Mar 31, 2022	159.46	161.09	159.21	159.22	1,025,994	-0.31(-0.19%)
Mar 30, 2022	158.15	159.76	156.81	159.53	743,520	+1.36(+0.86%)
Mar 29, 2022	157.31	158.27	156.49	158.18	705,385	+2.91(+1.87%)
Mar 28, 2022	154.38	155.27	153.39	155.27	533,021	+1.80(+1.17%)
Mar 25, 2022	152.53	153.55	151.82	153.47	527,194	+1.35(+0.89%)
Mar 24, 2022	150.09	152.22	149.68	152.12	541,391	+2.45(+1.64%)
Mar 23, 2022	150.70	151.30	149.41	149.67	790,322	-0.94(-0.63%)
Mar 22, 2022	151.12	151.66	149.35	150.61	913,595	-0.41(-0.27%)
Mar 21, 2022	152.08	153.85	150.42	151.03	683,322	-1.65(-1.08%)
Mar 18, 2022	151.95	154.63	151.50	152.67	1,871,993	+1.24(+0.82%)
Mar 17, 2022	150.17	152.69	149.84	151.43	663,721	+1.23(+0.82%)
Mar 16, 2022	150.11	150.97	148.30	150.20	1,024,389	+0.19(+0.13%)
Mar 15, 2022	149.06	150.37	147.45	150.01	703,909	+3.20(+2.18%)
Mar 14, 2022	147.76	149.05	145.86	146.81	1,053,563	+0.52(+0.35%)
Mar 11, 2022	147.49	149.03	145.49	146.29	1,002,754	-1.01(-0.69%)
Mar 10, 2022	147.40	147.45	145.39	147.30	996,653	-0.63(-0.43%)
Mar 09, 2022	150.02	150.80	146.79	147.93	916,104	-0.44(-0.30%)
Mar 08, 2022	151.41	153.25	147.67	148.37	1,417,171	-4.78(-3.12%)
Mar 07, 2022	155.56	155.82	152.08	153.15	1,293,697	-1.75(-1.13%)
Mar 04, 2022	149.13	155.29	149.04	154.90	1,666,134	+5.87(+3.94%)
Mar 03, 2022	146.69	149.73	146.69	149.04	1,127,550	+2.73(+1.87%)
Mar 02, 2022	144.89	146.72	144.84	146.31	854,197	+1.04(+0.72%)