Skip to main content
logo
American Water Works Company, Inc. (BMV:AWK)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,640.91
+24.08 (0.92%)
At close: Sep 5, 2025

BMV:AWK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20252,640.912,640.912,640.912,640.912,640.910.92%888
Sep 4, 20252,616.832,616.832,616.832,616.832,616.83-0.47%1,401
Sep 2, 20252,629.282,629.282,629.282,629.282,629.287.58%3,149
Jul 12, 20242,444.032,444.032,444.032,444.032,367.477.62%217
May 13, 20242,271.002,271.002,271.002,271.002,199.8615.77%15
Mar 26, 20241,961.651,961.651,961.651,961.651,887.78-1.68%2,642
Mar 12, 20241,995.201,995.201,995.201,995.201,920.07-2.08%43
Mar 5, 20242,039.992,039.992,037.502,037.501,960.78-14.03%272
Sep 7, 20232,370.002,370.002,370.002,370.002,257.14-1.78%10
Jul 17, 20232,413.062,413.062,413.062,413.062,286.690.96%48
Jul 10, 20232,390.112,390.112,390.112,390.112,264.94-1.09%118
Jul 7, 20232,416.562,416.562,416.562,416.562,290.000.06%872
Jun 29, 20232,415.112,415.112,415.112,415.112,288.63-0.33%890
Jun 27, 20232,423.162,423.162,423.162,423.162,296.26-4.34%67
Jun 21, 20232,533.032,533.032,533.032,533.032,400.371.03%313
Jun 13, 20232,530.002,530.002,507.172,507.172,375.87-1.37%162
Jun 5, 20232,542.002,542.002,542.002,542.002,408.871.15%280
May 30, 20232,513.112,513.112,513.112,513.112,381.500.46%62
May 26, 20232,501.562,501.562,501.562,501.562,370.55-1.82%13
May 22, 20232,548.052,548.052,548.052,548.052,414.61-2.00%851
May 12, 20232,600.002,600.002,600.002,600.002,463.84-1.25%11
May 11, 20232,633.032,633.032,633.032,633.032,495.14-1.39%99
Apr 28, 20232,670.112,670.112,670.112,670.112,518.34-1.77%46
Apr 24, 20232,718.312,718.312,718.312,718.312,563.801.47%4,650
Apr 20, 20232,679.052,679.052,679.052,679.052,526.77-1.50%27
Apr 14, 20232,719.752,719.752,719.752,719.752,565.16-1.14%275
Apr 12, 20232,751.112,751.112,751.112,751.112,594.740.77%151
Apr 10, 20232,730.112,730.112,730.112,730.112,574.933.89%29
Mar 30, 20232,635.372,638.372,628.002,628.002,478.621.66%285
Mar 24, 20232,585.112,585.112,585.112,585.112,438.17-4.64%99
Mar 16, 20232,711.032,711.032,711.032,711.032,556.936.76%312
Mar 14, 20232,539.432,539.432,539.432,539.432,395.091.37%283
Mar 2, 20232,505.112,505.112,505.112,505.112,362.72-7.59%350
Feb 22, 20232,752.382,752.382,711.002,711.002,556.91-0.63%525
Feb 17, 20232,728.282,728.282,728.282,728.282,573.20-1.81%26
Feb 14, 20232,778.612,778.612,778.612,778.612,620.67-6.76%13
Feb 2, 20232,988.232,988.232,980.112,980.112,799.066.09%50
Jan 27, 20232,809.152,809.152,809.152,809.152,638.48-4.13%5
Jan 26, 20232,915.132,930.132,915.132,930.132,752.11-1.51%137
Jan 17, 20232,975.002,975.002,975.002,975.002,794.260.75%69
Dec 27, 20222,952.832,952.832,952.832,952.832,773.44-6.47%160
Dec 13, 20223,157.003,157.003,157.003,157.002,965.2011.55%75
Nov 18, 20222,830.002,830.002,830.002,830.002,658.073.07%122
Nov 1, 20222,798.002,798.002,745.782,745.782,566.95-4.73%314
Oct 31, 20222,882.002,882.002,882.002,882.002,694.304.20%64
Oct 25, 20222,765.852,765.852,765.852,765.852,585.723.29%390
Oct 24, 20222,677.862,677.862,677.862,677.862,503.46-0.58%1,341
Oct 18, 20222,693.542,693.542,693.542,693.542,518.127.48%445
Oct 12, 20222,506.002,506.002,506.002,506.002,342.79-7.71%28