American Water Works Company, Inc. (AWK)
NYSE: AWK · Real-Time Price · USD
131.74
+1.49 (1.14%)
Dec 22, 2025, 1:20 PM EST - Market open
AWK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 129.80 | 131.77 | 129.09 | 131.58 | - | 1.02% | 272,465 |
| Dec 19, 2025 | 132.68 | 132.68 | 130.22 | 130.25 | 130.25 | -2.08% | 2,918,560 |
| Dec 18, 2025 | 132.76 | 134.64 | 132.55 | 133.02 | 133.02 | -0.74% | 1,766,070 |
| Dec 17, 2025 | 132.20 | 134.21 | 131.58 | 134.01 | 134.01 | 0.97% | 1,796,475 |
| Dec 16, 2025 | 134.68 | 135.53 | 131.95 | 132.72 | 132.72 | -1.05% | 2,641,742 |
| Dec 15, 2025 | 132.06 | 134.41 | 131.50 | 134.13 | 134.13 | 1.96% | 2,187,848 |
| Dec 12, 2025 | 130.53 | 132.20 | 130.42 | 131.55 | 131.55 | 1.12% | 1,946,529 |
| Dec 11, 2025 | 129.64 | 132.20 | 129.00 | 130.09 | 130.09 | 1.06% | 2,064,901 |
| Dec 10, 2025 | 128.15 | 129.17 | 127.51 | 128.72 | 128.72 | 0.44% | 2,798,741 |
| Dec 9, 2025 | 128.93 | 130.11 | 127.88 | 128.15 | 128.15 | -0.24% | 2,182,540 |
| Dec 8, 2025 | 129.13 | 130.00 | 127.64 | 128.46 | 128.46 | -0.80% | 2,257,300 |
| Dec 5, 2025 | 128.38 | 130.28 | 128.07 | 129.50 | 129.50 | 0.44% | 1,942,764 |
| Dec 4, 2025 | 130.86 | 131.55 | 128.00 | 128.93 | 128.93 | -1.56% | 2,613,107 |
| Dec 3, 2025 | 131.22 | 132.45 | 129.63 | 130.97 | 130.97 | 0.17% | 2,182,893 |
| Dec 2, 2025 | 131.73 | 133.37 | 129.48 | 130.75 | 130.75 | -0.19% | 2,735,214 |
| Dec 1, 2025 | 129.79 | 131.98 | 129.04 | 131.00 | 131.00 | 0.71% | 3,293,488 |
| Nov 28, 2025 | 129.18 | 130.67 | 128.50 | 130.07 | 130.07 | 0.17% | 845,028 |
| Nov 26, 2025 | 131.00 | 131.69 | 129.83 | 129.85 | 129.85 | -0.41% | 1,515,781 |
| Nov 25, 2025 | 132.65 | 133.00 | 130.25 | 130.39 | 130.39 | -0.85% | 1,493,626 |
| Nov 24, 2025 | 132.74 | 132.85 | 131.01 | 131.51 | 131.51 | -0.93% | 5,459,711 |
| Nov 21, 2025 | 129.06 | 133.98 | 127.94 | 132.74 | 132.74 | 3.60% | 3,643,425 |
| Nov 20, 2025 | 127.31 | 128.32 | 125.91 | 128.13 | 128.13 | 0.79% | 2,059,385 |
| Nov 19, 2025 | 129.70 | 130.24 | 126.74 | 127.12 | 127.12 | -2.15% | 1,955,453 |
| Nov 18, 2025 | 132.90 | 133.31 | 129.51 | 129.91 | 129.91 | -2.09% | 1,784,068 |
| Nov 17, 2025 | 132.31 | 133.26 | 131.46 | 132.68 | 132.68 | 0.81% | 2,082,158 |
| Nov 14, 2025 | 132.65 | 133.98 | 130.74 | 131.62 | 131.62 | 0.12% | 2,018,997 |
| Nov 13, 2025 | 128.61 | 132.22 | 128.00 | 131.46 | 131.46 | 1.30% | 2,193,913 |
| Nov 12, 2025 | 129.96 | 130.36 | 129.01 | 129.77 | 128.94 | -0.18% | 1,512,099 |
| Nov 11, 2025 | 129.39 | 130.79 | 128.95 | 130.01 | 129.18 | 0.83% | 1,419,719 |
| Nov 10, 2025 | 129.71 | 130.36 | 127.61 | 128.94 | 128.12 | -1.45% | 1,777,623 |
| Nov 7, 2025 | 130.19 | 131.59 | 129.71 | 130.84 | 130.01 | 1.03% | 1,446,671 |
| Nov 6, 2025 | 131.17 | 132.44 | 129.31 | 129.50 | 128.67 | -1.12% | 1,415,573 |
| Nov 5, 2025 | 130.02 | 132.58 | 129.40 | 130.97 | 130.13 | 2.26% | 2,952,519 |
| Nov 4, 2025 | 127.40 | 129.66 | 126.79 | 128.08 | 127.26 | 1.68% | 2,796,626 |
| Nov 3, 2025 | 128.28 | 128.42 | 125.49 | 125.97 | 125.17 | -1.92% | 1,907,388 |
| Oct 31, 2025 | 125.77 | 128.75 | 123.90 | 128.43 | 127.61 | 1.37% | 2,811,703 |
| Oct 30, 2025 | 130.13 | 131.05 | 126.45 | 126.70 | 125.89 | -2.58% | 2,298,770 |
| Oct 29, 2025 | 133.86 | 134.46 | 129.96 | 130.06 | 129.23 | -3.52% | 2,211,027 |
| Oct 28, 2025 | 137.90 | 139.59 | 134.31 | 134.81 | 133.95 | -2.30% | 2,031,462 |
| Oct 27, 2025 | 139.03 | 140.50 | 135.40 | 137.99 | 137.11 | -2.54% | 3,438,853 |
| Oct 24, 2025 | 143.49 | 143.49 | 141.51 | 141.59 | 140.69 | -0.69% | 966,471 |
| Oct 23, 2025 | 144.24 | 144.88 | 141.65 | 142.58 | 141.67 | -0.80% | 746,416 |
| Oct 22, 2025 | 143.33 | 145.42 | 142.85 | 143.73 | 142.81 | -0.30% | 828,398 |
| Oct 21, 2025 | 145.45 | 145.64 | 142.80 | 144.16 | 143.24 | -0.87% | 1,096,221 |
| Oct 20, 2025 | 143.99 | 145.61 | 143.02 | 145.43 | 144.50 | 1.13% | 1,107,188 |
| Oct 17, 2025 | 143.53 | 144.82 | 142.82 | 143.81 | 142.89 | 0.42% | 1,306,596 |
| Oct 16, 2025 | 142.23 | 144.30 | 142.23 | 143.21 | 142.30 | 0.48% | 845,578 |
| Oct 15, 2025 | 141.49 | 143.11 | 141.02 | 142.53 | 141.62 | 0.69% | 1,007,555 |
| Oct 14, 2025 | 139.96 | 143.53 | 139.50 | 141.56 | 140.66 | 1.38% | 1,629,374 |
| Oct 13, 2025 | 141.00 | 141.99 | 139.21 | 139.63 | 138.74 | -2.34% | 1,321,906 |