American Water Works Company, Inc. (AWK)
NYSE: AWK · Real-Time Price · USD
140.49
-3.11 (-2.17%)
Sep 8, 2025, 10:53 AM - Market open
AWK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 141.99 | 143.60 | 141.58 | 143.60 | 143.60 | 1.43% | 782,181 |
| Sep 4, 2025 | 141.98 | 142.45 | 140.74 | 141.57 | 141.57 | 0.62% | 1,128,405 |
| Sep 3, 2025 | 140.84 | 141.37 | 139.81 | 140.70 | 140.70 | -0.50% | 1,051,772 |
| Sep 2, 2025 | 142.99 | 143.74 | 140.99 | 141.41 | 141.41 | -1.46% | 1,018,831 |
| Aug 29, 2025 | 143.08 | 144.54 | 142.94 | 143.51 | 143.51 | 0.41% | 941,303 |
| Aug 28, 2025 | 144.20 | 144.36 | 142.86 | 142.93 | 142.93 | -1.26% | 947,787 |
| Aug 27, 2025 | 143.84 | 144.96 | 143.16 | 144.75 | 144.75 | 0.56% | 1,208,828 |
| Aug 26, 2025 | 144.37 | 144.63 | 143.05 | 143.95 | 143.95 | -0.31% | 1,764,564 |
| Aug 25, 2025 | 145.54 | 146.30 | 144.07 | 144.40 | 144.40 | -1.23% | 854,961 |
| Aug 22, 2025 | 146.45 | 147.84 | 145.12 | 146.20 | 146.20 | 0.23% | 963,951 |
| Aug 21, 2025 | 145.31 | 146.22 | 145.25 | 145.87 | 145.87 | 0.17% | 849,072 |
| Aug 20, 2025 | 146.07 | 147.87 | 145.36 | 145.62 | 145.62 | 0.28% | 1,107,425 |
| Aug 19, 2025 | 142.92 | 145.28 | 142.92 | 145.21 | 145.21 | 1.79% | 1,562,664 |
| Aug 18, 2025 | 144.32 | 144.80 | 142.63 | 142.66 | 142.66 | -0.88% | 900,062 |
| Aug 15, 2025 | 142.94 | 144.98 | 142.89 | 143.92 | 143.92 | 0.36% | 923,760 |
| Aug 14, 2025 | 143.80 | 144.24 | 142.78 | 143.41 | 143.41 | -0.22% | 1,085,280 |
| Aug 13, 2025 | 142.08 | 143.77 | 141.77 | 143.73 | 143.73 | 1.15% | 1,174,166 |
| Aug 12, 2025 | 144.26 | 145.00 | 140.68 | 142.09 | 142.09 | -2.38% | 1,657,668 |
| Aug 11, 2025 | 145.81 | 146.20 | 144.70 | 145.55 | 144.71 | 0.13% | 1,093,731 |
| Aug 8, 2025 | 144.83 | 145.64 | 144.58 | 145.36 | 144.52 | 0.65% | 1,986,719 |
| Aug 7, 2025 | 141.15 | 144.70 | 141.15 | 144.42 | 143.58 | 1.77% | 1,771,118 |
| Aug 6, 2025 | 142.00 | 143.39 | 141.47 | 141.91 | 141.09 | 0.29% | 2,087,807 |
| Aug 5, 2025 | 142.13 | 142.72 | 140.72 | 141.50 | 140.68 | -3.74% | 6,160,001 |
| Aug 4, 2025 | 145.72 | 147.65 | 145.53 | 147.00 | 146.15 | 0.88% | 1,303,994 |
| Aug 1, 2025 | 142.48 | 146.41 | 140.71 | 145.72 | 144.88 | 3.91% | 2,693,178 |
| Jul 31, 2025 | 138.50 | 141.08 | 137.50 | 140.24 | 139.43 | 0.42% | 2,078,211 |
| Jul 30, 2025 | 139.77 | 141.17 | 139.19 | 139.65 | 138.84 | -0.92% | 1,109,033 |
| Jul 29, 2025 | 138.62 | 141.00 | 137.91 | 140.95 | 140.13 | 1.61% | 1,138,041 |
| Jul 28, 2025 | 139.55 | 140.54 | 137.85 | 138.71 | 137.91 | -1.15% | 1,065,868 |
| Jul 25, 2025 | 140.19 | 141.06 | 139.68 | 140.32 | 139.51 | -0.14% | 893,935 |
| Jul 24, 2025 | 141.92 | 142.08 | 140.46 | 140.51 | 139.70 | -0.97% | 1,188,021 |
| Jul 23, 2025 | 144.36 | 144.75 | 140.41 | 141.88 | 141.06 | -2.09% | 1,173,282 |
| Jul 22, 2025 | 142.70 | 146.30 | 142.09 | 144.91 | 144.07 | 1.45% | 1,137,228 |
| Jul 21, 2025 | 143.18 | 144.32 | 142.57 | 142.84 | 142.01 | -0.05% | 753,069 |
| Jul 18, 2025 | 142.47 | 144.67 | 142.00 | 142.91 | 142.08 | 0.49% | 1,934,449 |
| Jul 17, 2025 | 141.22 | 142.73 | 140.02 | 142.21 | 141.39 | 0.35% | 1,194,983 |
| Jul 16, 2025 | 140.73 | 142.07 | 139.75 | 141.72 | 140.90 | 0.63% | 941,950 |
| Jul 15, 2025 | 142.66 | 143.04 | 140.71 | 140.83 | 140.02 | -1.76% | 958,005 |
| Jul 14, 2025 | 142.56 | 144.35 | 142.39 | 143.35 | 142.52 | 0.74% | 998,876 |
| Jul 11, 2025 | 141.68 | 143.02 | 140.74 | 142.29 | 141.47 | -0.27% | 948,452 |
| Jul 10, 2025 | 140.27 | 143.66 | 140.18 | 142.68 | 141.85 | 0.62% | 922,287 |
| Jul 9, 2025 | 140.82 | 142.21 | 139.91 | 141.80 | 140.98 | 0.55% | 1,413,299 |
| Jul 8, 2025 | 138.61 | 141.19 | 137.00 | 141.02 | 140.20 | 0.76% | 1,381,927 |
| Jul 7, 2025 | 140.01 | 140.49 | 138.91 | 139.96 | 139.15 | -0.06% | 888,331 |
| Jul 3, 2025 | 140.47 | 141.31 | 139.60 | 140.05 | 139.24 | -0.19% | 683,750 |
| Jul 2, 2025 | 142.03 | 142.49 | 140.09 | 140.31 | 139.50 | -1.58% | 1,205,685 |
| Jul 1, 2025 | 139.37 | 143.18 | 139.06 | 142.56 | 141.74 | 2.48% | 1,397,708 |
| Jun 30, 2025 | 138.04 | 139.19 | 137.43 | 139.11 | 138.31 | 0.86% | 1,298,093 |
| Jun 27, 2025 | 137.71 | 138.83 | 136.75 | 137.92 | 137.12 | -0.36% | 1,564,751 |
| Jun 26, 2025 | 140.57 | 140.92 | 137.89 | 138.42 | 137.62 | -1.16% | 929,933 |