American Water Works Company, Inc. (AWK)
NYSE: AWK · Real-Time Price · USD
143.81
+0.60 (0.42%)
Oct 17, 2025, 4:00 PM EDT - Market closed
AWK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 143.53 | 144.82 | 142.82 | 143.81 | 143.81 | 0.42% | 1,306,596 |
| Oct 16, 2025 | 142.23 | 144.30 | 142.23 | 143.21 | 143.21 | 0.48% | 845,578 |
| Oct 15, 2025 | 141.49 | 143.11 | 141.02 | 142.53 | 142.53 | 0.69% | 1,007,555 |
| Oct 14, 2025 | 139.96 | 143.53 | 139.50 | 141.56 | 141.56 | 1.38% | 1,629,374 |
| Oct 13, 2025 | 141.00 | 141.99 | 139.21 | 139.63 | 139.63 | -2.34% | 1,321,906 |
| Oct 10, 2025 | 141.75 | 144.04 | 140.14 | 142.98 | 142.98 | 1.37% | 1,513,085 |
| Oct 9, 2025 | 141.45 | 141.75 | 140.20 | 141.05 | 141.05 | 0.01% | 988,764 |
| Oct 8, 2025 | 143.51 | 143.51 | 140.20 | 141.03 | 141.03 | -1.04% | 952,576 |
| Oct 7, 2025 | 139.38 | 142.97 | 139.12 | 142.51 | 142.51 | 2.57% | 1,815,748 |
| Oct 6, 2025 | 137.75 | 138.99 | 136.67 | 138.94 | 138.94 | 0.86% | 1,555,522 |
| Oct 3, 2025 | 135.57 | 138.22 | 135.57 | 137.75 | 137.75 | 1.59% | 967,204 |
| Oct 2, 2025 | 135.49 | 137.12 | 135.02 | 135.59 | 135.59 | -0.35% | 1,114,622 |
| Oct 1, 2025 | 139.40 | 139.62 | 136.03 | 136.07 | 136.07 | -2.24% | 1,250,291 |
| Sep 30, 2025 | 137.41 | 139.42 | 137.13 | 139.19 | 139.19 | 1.57% | 1,428,766 |
| Sep 29, 2025 | 136.16 | 137.28 | 135.04 | 137.04 | 137.04 | 0.50% | 1,200,396 |
| Sep 26, 2025 | 135.28 | 136.52 | 135.21 | 136.36 | 136.36 | 0.93% | 911,082 |
| Sep 25, 2025 | 137.66 | 138.13 | 135.03 | 135.10 | 135.10 | -0.96% | 1,433,363 |
| Sep 24, 2025 | 136.42 | 137.10 | 135.28 | 136.41 | 136.41 | -0.56% | 1,700,555 |
| Sep 23, 2025 | 134.89 | 137.35 | 133.86 | 137.18 | 137.18 | 1.58% | 1,251,510 |
| Sep 22, 2025 | 135.07 | 136.24 | 134.79 | 135.05 | 135.05 | -0.01% | 1,021,468 |
| Sep 19, 2025 | 135.01 | 135.66 | 134.38 | 135.06 | 135.06 | -0.24% | 2,660,206 |
| Sep 18, 2025 | 134.13 | 135.79 | 133.30 | 135.39 | 135.39 | -0.51% | 1,197,387 |
| Sep 17, 2025 | 136.84 | 137.94 | 135.88 | 136.09 | 136.09 | -0.12% | 1,024,091 |
| Sep 16, 2025 | 137.40 | 138.30 | 136.18 | 136.25 | 136.25 | -0.97% | 1,055,963 |
| Sep 15, 2025 | 139.30 | 139.65 | 137.24 | 137.58 | 137.58 | -1.22% | 1,084,092 |
| Sep 12, 2025 | 138.50 | 139.89 | 138.21 | 139.28 | 139.28 | -0.25% | 994,552 |
| Sep 11, 2025 | 138.75 | 139.76 | 137.67 | 139.63 | 139.63 | 0.82% | 926,642 |
| Sep 10, 2025 | 140.21 | 140.48 | 137.53 | 138.50 | 138.50 | -1.13% | 989,965 |
| Sep 9, 2025 | 139.53 | 140.60 | 138.73 | 140.09 | 140.09 | 0.05% | 725,591 |
| Sep 8, 2025 | 142.65 | 143.23 | 139.02 | 140.02 | 140.02 | -2.49% | 1,331,826 |
| 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 |