American Water Works Company, Inc. (AWK)
NYSE: AWK · Real-Time Price · USD
140.05
-2.13 (-1.50%)
At close: Jun 25, 2025, 4:00 PM
140.50
+0.45 (0.32%)
Pre-market: Jun 26, 2025, 4:34 AM EDT
AWK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 141.20 | 141.72 | 139.28 | 140.05 | 140.05 | -1.50% | 1,077,940 |
| Jun 24, 2025 | 142.89 | 143.46 | 141.82 | 142.18 | 142.18 | -1.26% | 990,849 |
| Jun 23, 2025 | 142.03 | 144.09 | 142.00 | 143.99 | 143.99 | 1.94% | 861,730 |
| Jun 20, 2025 | 140.99 | 142.25 | 140.08 | 141.25 | 141.25 | 0.11% | 2,415,946 |
| Jun 18, 2025 | 141.01 | 141.66 | 139.85 | 141.10 | 141.10 | 0.13% | 976,201 |
| Jun 17, 2025 | 140.47 | 141.13 | 138.38 | 140.92 | 140.92 | 0.32% | 1,196,400 |
| Jun 16, 2025 | 142.06 | 142.85 | 139.68 | 140.47 | 140.47 | -0.69% | 1,126,026 |
| Jun 13, 2025 | 142.23 | 143.16 | 141.14 | 141.44 | 141.44 | 0.08% | 741,151 |
| Jun 12, 2025 | 141.62 | 141.72 | 140.17 | 141.32 | 141.32 | 0.50% | 709,613 |
| Jun 11, 2025 | 141.34 | 142.09 | 140.19 | 140.61 | 140.61 | -0.47% | 826,938 |
| Jun 10, 2025 | 139.82 | 142.17 | 139.41 | 141.27 | 141.27 | 1.04% | 924,162 |
| Jun 9, 2025 | 139.39 | 140.29 | 137.40 | 139.81 | 139.81 | -0.17% | 895,037 |
| Jun 6, 2025 | 140.17 | 141.44 | 139.41 | 140.05 | 140.05 | 0.02% | 719,118 |
| Jun 5, 2025 | 139.19 | 140.42 | 138.53 | 140.02 | 140.02 | 0.85% | 793,566 |
| Jun 4, 2025 | 141.76 | 141.76 | 138.81 | 138.84 | 138.84 | -2.13% | 1,436,611 |
| Jun 3, 2025 | 142.24 | 142.24 | 140.12 | 141.86 | 141.86 | -0.39% | 1,097,096 |
| Jun 2, 2025 | 141.83 | 143.16 | 140.92 | 142.42 | 142.42 | -0.38% | 791,390 |
| May 30, 2025 | 142.23 | 143.68 | 140.82 | 142.97 | 142.97 | 1.01% | 3,771,555 |
| May 29, 2025 | 140.00 | 141.99 | 139.70 | 141.54 | 141.54 | 0.48% | 1,097,052 |
| May 28, 2025 | 142.45 | 142.97 | 140.43 | 140.87 | 140.87 | -1.59% | 920,100 |
| May 27, 2025 | 143.63 | 144.16 | 142.77 | 143.14 | 143.14 | -0.33% | 1,093,099 |
| May 23, 2025 | 143.40 | 143.91 | 141.40 | 143.61 | 143.61 | 1.24% | 740,331 |
| May 22, 2025 | 143.00 | 143.52 | 140.67 | 141.85 | 141.85 | -1.14% | 1,163,377 |
| May 21, 2025 | 143.73 | 144.65 | 142.75 | 143.48 | 143.48 | -0.24% | 1,699,361 |
| May 20, 2025 | 143.20 | 144.29 | 142.18 | 143.82 | 143.82 | 0.08% | 1,119,056 |
| May 19, 2025 | 142.22 | 143.77 | 141.90 | 143.71 | 143.71 | 0.81% | 956,662 |
| May 16, 2025 | 140.59 | 143.32 | 140.35 | 142.56 | 142.56 | 1.56% | 1,495,102 |
| May 15, 2025 | 135.30 | 140.48 | 134.79 | 140.37 | 140.37 | 4.89% | 2,529,224 |
| May 14, 2025 | 134.13 | 134.35 | 131.65 | 133.82 | 133.82 | -0.01% | 1,994,445 |
| May 13, 2025 | 137.50 | 138.06 | 133.29 | 133.84 | 133.84 | -3.46% | 2,330,840 |
| May 12, 2025 | 144.00 | 145.49 | 137.86 | 138.64 | 137.79 | -5.65% | 2,412,499 |
| May 9, 2025 | 145.41 | 147.08 | 144.47 | 146.94 | 146.04 | 1.06% | 724,566 |
| May 8, 2025 | 147.69 | 148.33 | 145.13 | 145.40 | 144.51 | -1.81% | 1,182,448 |
| May 7, 2025 | 149.06 | 150.29 | 148.05 | 148.08 | 147.17 | -0.75% | 1,041,151 |
| May 6, 2025 | 148.33 | 150.51 | 148.15 | 149.20 | 148.28 | 0.71% | 1,124,228 |
| May 5, 2025 | 147.83 | 148.56 | 145.87 | 148.15 | 147.24 | 0.71% | 841,823 |
| May 2, 2025 | 147.44 | 147.68 | 145.39 | 147.11 | 146.21 | 0.46% | 1,115,860 |
| May 1, 2025 | 145.00 | 147.56 | 144.40 | 146.43 | 145.53 | -0.39% | 1,255,471 |
| Apr 30, 2025 | 146.99 | 147.47 | 144.26 | 147.01 | 146.11 | 0.79% | 1,421,336 |
| Apr 29, 2025 | 144.25 | 146.32 | 143.76 | 145.86 | 144.96 | 1.10% | 1,205,518 |
| Apr 28, 2025 | 143.77 | 145.16 | 142.31 | 144.27 | 143.38 | 0.21% | 1,408,986 |
| Apr 25, 2025 | 144.90 | 145.33 | 141.91 | 143.97 | 143.09 | -1.42% | 1,342,069 |
| Apr 24, 2025 | 147.35 | 147.35 | 145.19 | 146.04 | 145.14 | -0.77% | 1,209,512 |
| Apr 23, 2025 | 147.66 | 147.80 | 144.58 | 147.17 | 146.27 | -1.40% | 1,510,822 |
| Apr 22, 2025 | 148.29 | 149.75 | 147.15 | 149.26 | 148.34 | 1.45% | 1,071,444 |
| Apr 21, 2025 | 148.00 | 148.97 | 145.83 | 147.13 | 146.23 | -0.86% | 838,336 |
| Apr 17, 2025 | 146.57 | 149.55 | 146.03 | 148.40 | 147.49 | 1.37% | 946,071 |
| Apr 16, 2025 | 148.21 | 148.52 | 146.16 | 146.40 | 145.50 | -0.33% | 1,124,573 |
| Apr 15, 2025 | 149.66 | 149.66 | 146.72 | 146.88 | 145.98 | -1.31% | 1,471,330 |
| Apr 14, 2025 | 145.32 | 149.44 | 145.32 | 148.83 | 147.92 | 1.88% | 1,091,116 |