American Water Works Company, Inc. (AWK)
NYSE: AWK · Real-Time Price · USD
132.68
+4.01 (3.12%)
Feb 21, 2025, 4:00 PM EST - Market closed
AWK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 128.20 | 133.82 | 128.17 | 132.68 | 132.68 | 3.12% | 2,116,815 |
| Feb 20, 2025 | 130.00 | 131.81 | 126.61 | 128.67 | 128.67 | 0.63% | 1,831,613 |
| Feb 19, 2025 | 126.72 | 128.20 | 126.46 | 127.86 | 127.86 | 0.54% | 1,805,870 |
| Feb 18, 2025 | 124.86 | 127.49 | 124.46 | 127.17 | 127.17 | 1.20% | 1,345,830 |
| Feb 14, 2025 | 127.00 | 127.46 | 125.04 | 125.66 | 125.66 | -0.95% | 1,698,820 |
| Feb 13, 2025 | 124.85 | 126.91 | 124.47 | 126.87 | 126.87 | 1.48% | 3,304,626 |
| Feb 12, 2025 | 123.66 | 125.32 | 122.97 | 125.02 | 125.02 | -0.05% | 1,541,186 |
| Feb 11, 2025 | 122.48 | 125.25 | 122.19 | 125.08 | 125.08 | 1.60% | 1,230,797 |
| Feb 10, 2025 | 122.50 | 123.35 | 121.40 | 123.11 | 123.11 | 0.51% | 828,764 |
| Feb 7, 2025 | 122.81 | 123.47 | 121.90 | 122.49 | 122.49 | -1.20% | 776,187 |
| Feb 6, 2025 | 123.79 | 124.22 | 123.06 | 123.98 | 123.21 | 0.30% | 794,710 |
| Feb 5, 2025 | 124.73 | 125.00 | 123.10 | 123.61 | 122.84 | -0.19% | 889,688 |
| Feb 4, 2025 | 124.75 | 124.92 | 123.26 | 123.85 | 123.08 | -1.52% | 1,353,846 |
| Feb 3, 2025 | 124.34 | 126.45 | 123.50 | 125.76 | 124.98 | 0.90% | 1,112,011 |
| Jan 31, 2025 | 123.66 | 124.96 | 123.33 | 124.64 | 123.87 | 0.79% | 1,073,086 |
| Jan 30, 2025 | 125.14 | 125.99 | 122.89 | 123.66 | 122.89 | -0.47% | 1,646,160 |
| Jan 29, 2025 | 126.54 | 127.05 | 123.47 | 124.25 | 123.48 | -1.65% | 890,534 |
| Jan 28, 2025 | 128.15 | 128.79 | 125.70 | 126.33 | 125.55 | -2.79% | 1,417,875 |
| Jan 27, 2025 | 122.72 | 130.22 | 122.59 | 129.95 | 129.14 | 6.84% | 2,271,488 |
| Jan 24, 2025 | 121.50 | 122.43 | 121.30 | 121.63 | 120.88 | -0.15% | 786,354 |
| Jan 23, 2025 | 121.69 | 121.90 | 120.63 | 121.81 | 121.05 | 0.11% | 1,202,112 |
| Jan 22, 2025 | 125.96 | 126.80 | 121.50 | 121.68 | 120.93 | -3.68% | 1,289,387 |
| Jan 21, 2025 | 127.18 | 128.39 | 126.00 | 126.33 | 125.55 | -0.21% | 1,036,068 |
| Jan 17, 2025 | 126.07 | 127.44 | 125.84 | 126.60 | 125.81 | 0.19% | 1,003,495 |
| Jan 16, 2025 | 123.24 | 126.40 | 122.80 | 126.36 | 125.58 | 2.29% | 970,627 |
| Jan 15, 2025 | 124.60 | 125.03 | 122.66 | 123.53 | 122.76 | 0.82% | 1,279,097 |
| Jan 14, 2025 | 121.15 | 122.74 | 121.04 | 122.52 | 121.76 | 1.25% | 773,461 |
| Jan 13, 2025 | 121.37 | 121.87 | 118.74 | 121.01 | 120.26 | -0.09% | 1,548,135 |
| Jan 10, 2025 | 121.75 | 122.83 | 120.92 | 121.12 | 120.37 | -1.22% | 1,308,987 |
| Jan 8, 2025 | 120.89 | 122.71 | 119.71 | 122.61 | 121.85 | 0.81% | 972,713 |
| Jan 7, 2025 | 122.33 | 123.24 | 121.22 | 121.63 | 120.88 | -0.28% | 759,099 |
| Jan 6, 2025 | 122.94 | 123.04 | 120.74 | 121.97 | 121.21 | -1.45% | 1,044,422 |
| Jan 3, 2025 | 124.05 | 125.12 | 123.65 | 123.77 | 123.00 | -0.07% | 728,531 |
| Jan 2, 2025 | 125.61 | 125.77 | 123.68 | 123.86 | 123.09 | -0.51% | 719,078 |
| Dec 31, 2024 | 124.53 | 125.14 | 123.85 | 124.49 | 123.72 | 0.20% | 1,015,988 |
| Dec 30, 2024 | 124.55 | 124.88 | 123.41 | 124.24 | 123.47 | -0.84% | 793,184 |
| Dec 27, 2024 | 125.53 | 126.57 | 124.75 | 125.29 | 124.51 | -0.69% | 703,755 |
| Dec 26, 2024 | 125.16 | 126.60 | 124.81 | 126.16 | 125.38 | 0.34% | 643,742 |
| Dec 24, 2024 | 125.23 | 126.24 | 124.72 | 125.73 | 124.95 | -0.20% | 470,068 |
| Dec 23, 2024 | 125.30 | 126.04 | 124.20 | 125.98 | 125.20 | 0.05% | 956,233 |
| Dec 20, 2024 | 122.71 | 126.31 | 122.71 | 125.92 | 125.14 | 1.69% | 3,327,563 |
| Dec 19, 2024 | 123.88 | 125.45 | 123.83 | 123.83 | 123.06 | -0.48% | 1,368,581 |
| Dec 18, 2024 | 128.19 | 128.76 | 124.40 | 124.43 | 123.66 | -3.68% | 1,750,030 |
| Dec 17, 2024 | 128.26 | 131.17 | 128.20 | 129.18 | 128.38 | 0.21% | 1,114,101 |
| Dec 16, 2024 | 129.47 | 130.94 | 128.72 | 128.91 | 128.11 | -0.52% | 856,440 |
| Dec 13, 2024 | 130.23 | 130.53 | 129.33 | 129.59 | 128.79 | -0.74% | 747,829 |
| Dec 12, 2024 | 130.39 | 131.83 | 129.61 | 130.55 | 129.74 | 0.16% | 739,246 |
| Dec 11, 2024 | 130.83 | 131.59 | 130.01 | 130.34 | 129.53 | -0.49% | 822,552 |
| Dec 10, 2024 | 130.72 | 131.79 | 128.76 | 130.98 | 130.17 | 0.20% | 838,106 |
| Dec 9, 2024 | 131.97 | 132.81 | 130.54 | 130.72 | 129.91 | -1.25% | 1,229,395 |
| Dec 6, 2024 | 131.83 | 132.78 | 131.10 | 132.37 | 131.55 | 0.20% | 1,308,021 |
| Dec 5, 2024 | 131.21 | 132.55 | 130.18 | 132.10 | 131.28 | 0.83% | 1,050,177 |
| Dec 4, 2024 | 133.99 | 134.33 | 130.41 | 131.01 | 130.20 | -2.30% | 1,876,588 |
| Dec 3, 2024 | 136.14 | 136.81 | 134.08 | 134.10 | 133.27 | -1.11% | 1,455,789 |
| Dec 2, 2024 | 137.45 | 137.53 | 135.03 | 135.60 | 134.76 | -0.98% | 1,000,034 |
| Nov 29, 2024 | 137.72 | 138.58 | 136.77 | 136.94 | 136.09 | -0.99% | 593,793 |
| Nov 27, 2024 | 138.36 | 139.49 | 137.92 | 138.31 | 137.45 | 0.52% | 746,698 |
| Nov 26, 2024 | 136.76 | 137.66 | 135.10 | 137.59 | 136.74 | 0.62% | 1,332,914 |
| Nov 25, 2024 | 138.26 | 139.37 | 136.37 | 136.74 | 135.89 | -0.42% | 4,339,223 |
| Nov 22, 2024 | 138.99 | 139.71 | 137.03 | 137.31 | 136.46 | -1.07% | 1,207,697 |
| Nov 21, 2024 | 138.42 | 139.08 | 136.70 | 138.79 | 137.93 | 0.65% | 953,026 |
| Nov 20, 2024 | 138.63 | 139.17 | 137.60 | 137.89 | 137.03 | -0.22% | 1,096,537 |
| Nov 19, 2024 | 138.04 | 138.40 | 136.19 | 138.20 | 137.34 | 1.12% | 1,585,000 |
| Nov 18, 2024 | 133.47 | 136.89 | 133.18 | 136.67 | 135.82 | 1.82% | 1,373,948 |
| Nov 15, 2024 | 132.23 | 134.38 | 131.75 | 134.23 | 133.40 | 1.67% | 1,590,378 |
| Nov 14, 2024 | 132.89 | 133.41 | 131.89 | 132.02 | 131.20 | -0.32% | 980,565 |
| Nov 13, 2024 | 133.37 | 133.97 | 131.75 | 132.44 | 131.62 | 0.01% | 1,260,330 |
| Nov 12, 2024 | 133.87 | 133.87 | 132.23 | 132.43 | 131.61 | -1.74% | 932,799 |
| Nov 11, 2024 | 135.31 | 136.54 | 134.50 | 134.77 | 133.16 | -0.97% | 926,780 |
| Nov 8, 2024 | 133.75 | 136.33 | 133.50 | 136.09 | 134.47 | 2.45% | 1,076,188 |
| Nov 7, 2024 | 133.80 | 134.63 | 132.69 | 132.84 | 131.26 | -0.55% | 1,260,214 |
| Nov 6, 2024 | 133.74 | 135.61 | 131.52 | 133.58 | 131.99 | -2.57% | 2,141,197 |
| Nov 5, 2024 | 135.66 | 137.13 | 134.54 | 137.11 | 135.48 | 1.34% | 911,545 |
| Nov 4, 2024 | 136.45 | 136.46 | 134.00 | 135.30 | 133.69 | -0.51% | 1,569,047 |
| Nov 1, 2024 | 138.35 | 138.89 | 135.97 | 136.00 | 134.38 | -1.53% | 1,044,446 |
| Oct 31, 2024 | 137.84 | 139.99 | 135.00 | 138.11 | 136.46 | 1.78% | 1,544,564 |
| Oct 30, 2024 | 136.25 | 136.91 | 135.53 | 135.69 | 134.07 | -0.08% | 1,329,864 |
| Oct 29, 2024 | 137.52 | 138.13 | 135.75 | 135.80 | 134.18 | -2.15% | 1,054,627 |
| Oct 28, 2024 | 138.89 | 139.90 | 138.18 | 138.79 | 137.14 | 0.82% | 564,825 |
| Oct 25, 2024 | 140.26 | 140.26 | 137.57 | 137.66 | 136.02 | -1.53% | 592,318 |
| Oct 24, 2024 | 142.39 | 142.97 | 139.74 | 139.80 | 138.13 | -1.63% | 712,508 |
| Oct 23, 2024 | 141.25 | 142.67 | 141.07 | 142.12 | 140.43 | 0.97% | 1,290,045 |
| Oct 22, 2024 | 139.60 | 140.99 | 138.93 | 140.75 | 139.07 | -0.21% | 888,857 |
| Oct 21, 2024 | 141.94 | 142.79 | 140.70 | 141.05 | 139.37 | -0.64% | 564,938 |
| Oct 18, 2024 | 141.01 | 142.20 | 139.09 | 141.96 | 140.27 | 0.83% | 818,528 |
| Oct 17, 2024 | 142.28 | 142.50 | 140.23 | 140.79 | 139.11 | -1.26% | 585,710 |
| Oct 16, 2024 | 141.31 | 142.84 | 141.28 | 142.58 | 140.88 | 0.98% | 651,607 |
| Oct 15, 2024 | 140.40 | 142.67 | 140.32 | 141.20 | 139.52 | 0.59% | 833,797 |
| Oct 14, 2024 | 139.24 | 140.72 | 138.98 | 140.37 | 138.70 | 1.08% | 597,674 |
| Oct 11, 2024 | 137.00 | 138.99 | 136.66 | 138.87 | 137.22 | 1.95% | 689,286 |
| Oct 10, 2024 | 133.60 | 136.78 | 133.60 | 136.22 | 134.60 | 0.03% | 876,442 |
| Oct 9, 2024 | 136.89 | 137.80 | 135.50 | 136.18 | 134.56 | -0.88% | 857,934 |
| Oct 8, 2024 | 137.73 | 138.44 | 137.19 | 137.39 | 135.75 | 0.29% | 918,738 |
| Oct 7, 2024 | 142.05 | 142.05 | 135.70 | 136.99 | 135.36 | -3.91% | 1,689,176 |
| Oct 4, 2024 | 143.34 | 144.14 | 141.71 | 142.57 | 140.87 | -1.46% | 853,596 |
| Oct 3, 2024 | 145.88 | 146.25 | 144.49 | 144.68 | 142.96 | -0.97% | 847,631 |
| Oct 2, 2024 | 144.60 | 146.98 | 144.27 | 146.10 | 144.36 | 0.30% | 1,324,517 |
| Oct 1, 2024 | 146.47 | 147.21 | 145.17 | 145.67 | 143.93 | -0.39% | 1,003,932 |
| Sep 30, 2024 | 145.24 | 146.28 | 143.54 | 146.24 | 144.50 | 0.90% | 1,791,166 |
| Sep 27, 2024 | 144.35 | 145.65 | 144.14 | 144.93 | 143.20 | 1.22% | 796,620 |