Skip to main content
American Water Works Company, Inc. (AWK)
NYSE: AWK · Real-Time Price · USD
126.33
-0.27 (-0.21%)
Jan 21, 2025, 4:00 PM EST - Market closed

AWK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 2025127.18128.39126.00126.33126.33-0.21%1,035,868
Jan 17, 2025126.07127.44125.84126.60126.600.19%1,003,495
Jan 16, 2025123.24126.40122.80126.36126.362.29%970,627
Jan 15, 2025124.60125.03122.66123.53123.530.82%1,279,097
Jan 14, 2025121.15122.74121.04122.52122.521.25%773,461
Jan 13, 2025121.37121.87118.74121.01121.01-0.09%1,548,135
Jan 10, 2025121.75122.83120.92121.12121.12-1.22%1,308,987
Jan 8, 2025120.89122.71119.71122.61122.610.81%972,713
Jan 7, 2025122.33123.24121.22121.63121.63-0.28%759,099
Jan 6, 2025122.94123.04120.74121.97121.97-1.45%1,044,422
Jan 3, 2025124.05125.12123.65123.77123.77-0.07%728,531
Jan 2, 2025125.61125.77123.68123.86123.86-0.51%719,078
Dec 31, 2024124.53125.14123.85124.49124.490.20%1,015,988
Dec 30, 2024124.55124.88123.41124.24124.24-0.84%793,184
Dec 27, 2024125.53126.57124.75125.29125.29-0.69%703,755
Dec 26, 2024125.16126.60124.81126.16126.160.34%643,742
Dec 24, 2024125.23126.24124.72125.73125.73-0.20%470,068
Dec 23, 2024125.30126.04124.20125.98125.980.05%956,233
Dec 20, 2024122.71126.31122.71125.92125.921.69%3,327,563
Dec 19, 2024123.88125.45123.83123.83123.83-0.48%1,368,581
Dec 18, 2024128.19128.76124.40124.43124.43-3.68%1,750,030
Dec 17, 2024128.26131.17128.20129.18129.180.21%1,114,101
Dec 16, 2024129.47130.94128.72128.91128.91-0.52%856,440
Dec 13, 2024130.23130.53129.33129.59129.59-0.74%747,829
Dec 12, 2024130.39131.83129.61130.55130.550.16%739,246
Dec 11, 2024130.83131.59130.01130.34130.34-0.49%822,552
Dec 10, 2024130.72131.79128.76130.98130.980.20%838,106
Dec 9, 2024131.97132.81130.54130.72130.72-1.25%1,229,395
Dec 6, 2024131.83132.78131.10132.37132.370.20%1,308,021
Dec 5, 2024131.21132.55130.18132.10132.100.83%1,050,177
Dec 4, 2024133.99134.33130.41131.01131.01-2.30%1,876,588
Dec 3, 2024136.14136.81134.08134.10134.10-1.11%1,455,789
Dec 2, 2024137.45137.53135.03135.60135.60-0.98%1,000,034
Nov 29, 2024137.72138.58136.77136.94136.94-0.99%593,793
Nov 27, 2024138.36139.49137.92138.31138.310.52%746,698
Nov 26, 2024136.76137.66135.10137.59137.590.62%1,332,914
Nov 25, 2024138.26139.37136.37136.74136.74-0.42%4,339,223
Nov 22, 2024138.99139.71137.03137.31137.31-1.07%1,207,697
Nov 21, 2024138.42139.08136.70138.79138.790.65%953,026
Nov 20, 2024138.63139.17137.60137.89137.89-0.22%1,096,537
Nov 19, 2024138.04138.40136.19138.20138.201.12%1,585,000
Nov 18, 2024133.47136.89133.18136.67136.671.82%1,373,948
Nov 15, 2024132.23134.38131.75134.23134.231.67%1,590,378
Nov 14, 2024132.89133.41131.89132.02132.02-0.32%980,565
Nov 13, 2024133.37133.97131.75132.44132.440.01%1,260,330
Nov 12, 2024133.87133.87132.23132.43132.43-1.74%932,799
Nov 11, 2024135.31136.54134.50134.77134.00-0.97%926,780
Nov 8, 2024133.75136.33133.50136.09135.312.45%1,076,188
Nov 7, 2024133.80134.63132.69132.84132.08-0.55%1,260,214
Nov 6, 2024133.74135.61131.52133.58132.81-2.57%2,141,197
Nov 5, 2024135.66137.13134.54137.11136.321.34%911,545
Nov 4, 2024136.45136.46134.00135.30134.52-0.51%1,569,047
Nov 1, 2024138.35138.89135.97136.00135.22-1.53%1,044,446
Oct 31, 2024137.84139.99135.00138.11137.321.78%1,544,564
Oct 30, 2024136.25136.91135.53135.69134.91-0.08%1,329,864
Oct 29, 2024137.52138.13135.75135.80135.02-2.15%1,054,627
Oct 28, 2024138.89139.90138.18138.79137.990.82%564,825
Oct 25, 2024140.26140.26137.57137.66136.87-1.53%592,318
Oct 24, 2024142.39142.97139.74139.80139.00-1.63%712,508
Oct 23, 2024141.25142.67141.07142.12141.300.97%1,290,045
Oct 22, 2024139.60140.99138.93140.75139.94-0.21%888,857
Oct 21, 2024141.94142.79140.70141.05140.24-0.64%564,938
Oct 18, 2024141.01142.20139.09141.96141.150.83%818,528
Oct 17, 2024142.28142.50140.23140.79139.98-1.26%585,710
Oct 16, 2024141.31142.84141.28142.58141.760.98%651,607
Oct 15, 2024140.40142.67140.32141.20140.390.59%833,797
Oct 14, 2024139.24140.72138.98140.37139.561.08%597,674
Oct 11, 2024137.00138.99136.66138.87138.071.95%689,286
Oct 10, 2024133.60136.78133.60136.22135.440.03%876,442
Oct 9, 2024136.89137.80135.50136.18135.40-0.88%857,934
Oct 8, 2024137.73138.44137.19137.39136.600.29%918,738
Oct 7, 2024142.05142.05135.70136.99136.20-3.91%1,689,176
Oct 4, 2024143.34144.14141.71142.57141.75-1.46%853,596
Oct 3, 2024145.88146.25144.49144.68143.85-0.97%847,631
Oct 2, 2024144.60146.98144.27146.10145.260.30%1,324,517
Oct 1, 2024146.47147.21145.17145.67144.83-0.39%1,003,932
Sep 30, 2024145.24146.28143.54146.24145.400.90%1,791,166
Sep 27, 2024144.35145.65144.14144.93144.101.22%796,620
Sep 26, 2024143.26144.17142.57143.18142.36-0.65%938,628
Sep 25, 2024145.70146.01143.39144.12143.29-0.63%1,082,264
Sep 24, 2024146.48147.99144.86145.04144.21-1.69%1,838,831
Sep 23, 2024147.89149.10147.15147.54146.690.21%814,898
Sep 20, 2024149.08149.13145.74147.23146.38-1.24%3,350,380
Sep 19, 2024148.22149.28147.15149.08148.220.09%1,190,606
Sep 18, 2024149.48150.16148.11148.94148.09-0.64%1,183,226
Sep 17, 2024149.09150.68148.83149.90149.040.54%1,028,042
Sep 16, 2024148.94149.78148.52149.09148.230.65%714,239
Sep 13, 2024147.53148.19146.60148.13147.280.68%738,103
Sep 12, 2024146.89147.73145.47147.13146.290.06%706,820
Sep 11, 2024147.75147.98144.75147.04146.20-0.78%1,052,918
Sep 10, 2024146.43148.55145.85148.20147.351.50%958,103
Sep 9, 2024144.05146.06143.62146.01145.171.44%837,676
Sep 6, 2024144.91145.56143.56143.94143.11-0.39%871,870
Sep 5, 2024145.08145.39143.96144.51143.680.25%702,491
Sep 4, 2024143.82145.71142.99144.15143.320.47%831,632
Sep 3, 2024142.85145.24142.52143.48142.660.25%914,521
Aug 30, 2024142.19143.52141.06143.12142.300.92%1,833,474
Aug 29, 2024141.86142.41140.73141.82141.010.04%811,314
Aug 28, 2024140.83143.34139.81141.77140.961.14%983,117
Aug 27, 2024140.51141.72139.69140.17139.37-0.63%553,083