American Water Works Company, Inc. (AWK)
NYSE: AWK · Real-Time Price · USD
138.71
-1.61 (-1.15%)
At close: Jul 28, 2025, 4:00 PM
138.71
0.00 (0.00%)
After-hours: Jul 28, 2025, 7:00 PM EDT

AWK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 2025139.55140.54137.85138.71138.71-1.15%1,063,291
Jul 25, 2025140.19141.06139.68140.32140.32-0.14%893,935
Jul 24, 2025141.92142.08140.46140.51140.51-0.97%1,188,021
Jul 23, 2025144.36144.75140.41141.88141.88-2.09%1,173,282
Jul 22, 2025142.70146.30142.09144.91144.911.45%1,137,228
Jul 21, 2025143.18144.32142.57142.84142.84-0.05%753,069
Jul 18, 2025142.47144.67142.00142.91142.910.49%1,934,449
Jul 17, 2025141.22142.73140.02142.21142.210.35%1,194,983
Jul 16, 2025140.73142.07139.75141.72141.720.63%941,950
Jul 15, 2025142.66143.04140.71140.83140.83-1.76%958,005
Jul 14, 2025142.56144.35142.39143.35143.350.74%998,876
Jul 11, 2025141.68143.02140.74142.29142.29-0.27%948,452
Jul 10, 2025140.27143.66140.18142.68142.680.62%922,287
Jul 9, 2025140.82142.21139.91141.80141.800.55%1,413,299
Jul 8, 2025138.61141.19137.00141.02141.020.76%1,381,927
Jul 7, 2025140.01140.49138.91139.96139.96-0.06%888,331
Jul 3, 2025140.47141.31139.60140.05140.05-0.19%683,750
Jul 2, 2025142.03142.49140.09140.31140.31-1.58%1,205,685
Jul 1, 2025139.37143.18139.06142.56142.562.48%1,397,708
Jun 30, 2025138.04139.19137.43139.11139.110.86%1,298,093
Jun 27, 2025137.71138.83136.75137.92137.92-0.36%1,564,751
Jun 26, 2025140.57140.92137.89138.42138.42-1.16%929,933
Jun 25, 2025141.20141.72139.28140.05140.05-1.50%1,077,940
Jun 24, 2025142.89143.46141.82142.18142.18-1.26%990,849
Jun 23, 2025142.03144.09142.00143.99143.991.94%861,730
Jun 20, 2025140.99142.25140.08141.25141.250.11%2,415,946
Jun 18, 2025141.01141.66139.85141.10141.100.13%976,201
Jun 17, 2025140.47141.13138.38140.92140.920.32%1,196,400
Jun 16, 2025142.06142.85139.68140.47140.47-0.69%1,126,026
Jun 13, 2025142.23143.16141.14141.44141.440.08%741,151
Jun 12, 2025141.62141.72140.17141.32141.320.50%709,613
Jun 11, 2025141.34142.09140.19140.61140.61-0.47%826,938
Jun 10, 2025139.82142.17139.41141.27141.271.04%924,162
Jun 9, 2025139.39140.29137.40139.81139.81-0.17%895,037
Jun 6, 2025140.17141.44139.41140.05140.050.02%719,118
Jun 5, 2025139.19140.42138.53140.02140.020.85%793,566
Jun 4, 2025141.76141.76138.81138.84138.84-2.13%1,436,611
Jun 3, 2025142.24142.24140.12141.86141.86-0.39%1,097,096
Jun 2, 2025141.83143.16140.92142.42142.42-0.38%791,390
May 30, 2025142.23143.68140.82142.97142.971.01%3,771,555
May 29, 2025140.00141.99139.70141.54141.540.48%1,097,052
May 28, 2025142.45142.97140.43140.87140.87-1.59%920,100
May 27, 2025143.63144.16142.77143.14143.14-0.33%1,093,099
May 23, 2025143.40143.91141.40143.61143.611.24%740,331
May 22, 2025143.00143.52140.67141.85141.85-1.14%1,163,377
May 21, 2025143.73144.65142.75143.48143.48-0.24%1,699,361
May 20, 2025143.20144.29142.18143.82143.820.08%1,119,056
May 19, 2025142.22143.77141.90143.71143.710.81%956,662
May 16, 2025140.59143.32140.35142.56142.561.56%1,495,102
May 15, 2025135.30140.48134.79140.37140.374.89%2,529,224