American Water Works Company, Inc. (AWK)
NYSE: AWK · Real-Time Price · USD
125.92
+2.09 (1.69%)
Dec 20, 2024, 4:00 PM EST - Market closed
AWK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 122.71 | 126.31 | 122.71 | 125.92 | 125.92 | 1.69% | 3,327,563 |
| Dec 19, 2024 | 123.88 | 125.45 | 123.83 | 123.83 | 123.83 | -0.48% | 1,368,581 |
| Dec 18, 2024 | 128.19 | 128.76 | 124.40 | 124.43 | 124.43 | -3.68% | 1,750,030 |
| Dec 17, 2024 | 128.26 | 131.17 | 128.20 | 129.18 | 129.18 | 0.21% | 1,114,101 |
| Dec 16, 2024 | 129.47 | 130.94 | 128.72 | 128.91 | 128.91 | -0.52% | 856,440 |
| Dec 13, 2024 | 130.23 | 130.53 | 129.33 | 129.59 | 129.59 | -0.74% | 747,829 |
| Dec 12, 2024 | 130.39 | 131.83 | 129.61 | 130.55 | 130.55 | 0.16% | 739,246 |
| Dec 11, 2024 | 130.83 | 131.59 | 130.01 | 130.34 | 130.34 | -0.49% | 822,552 |
| Dec 10, 2024 | 130.72 | 131.79 | 128.76 | 130.98 | 130.98 | 0.20% | 838,106 |
| Dec 9, 2024 | 131.97 | 132.81 | 130.54 | 130.72 | 130.72 | -1.25% | 1,229,395 |
| Dec 6, 2024 | 131.83 | 132.78 | 131.10 | 132.37 | 132.37 | 0.20% | 1,308,021 |
| Dec 5, 2024 | 131.21 | 132.55 | 130.18 | 132.10 | 132.10 | 0.83% | 1,050,177 |
| Dec 4, 2024 | 133.99 | 134.33 | 130.41 | 131.01 | 131.01 | -2.30% | 1,876,588 |
| Dec 3, 2024 | 136.14 | 136.81 | 134.08 | 134.10 | 134.10 | -1.11% | 1,455,789 |
| Dec 2, 2024 | 137.45 | 137.53 | 135.03 | 135.60 | 135.60 | -0.98% | 1,000,034 |
| Nov 29, 2024 | 137.72 | 138.58 | 136.77 | 136.94 | 136.94 | -0.99% | 593,793 |
| Nov 27, 2024 | 138.36 | 139.49 | 137.92 | 138.31 | 138.31 | 0.52% | 746,698 |
| Nov 26, 2024 | 136.76 | 137.66 | 135.10 | 137.59 | 137.59 | 0.62% | 1,332,914 |
| Nov 25, 2024 | 138.26 | 139.37 | 136.37 | 136.74 | 136.74 | -0.42% | 4,339,223 |
| Nov 22, 2024 | 138.99 | 139.71 | 137.03 | 137.31 | 137.31 | -1.07% | 1,207,697 |
| Nov 21, 2024 | 138.42 | 139.08 | 136.70 | 138.79 | 138.79 | 0.65% | 953,026 |
| Nov 20, 2024 | 138.63 | 139.17 | 137.60 | 137.89 | 137.89 | -0.22% | 1,096,537 |
| Nov 19, 2024 | 138.04 | 138.40 | 136.19 | 138.20 | 138.20 | 1.12% | 1,585,000 |
| Nov 18, 2024 | 133.47 | 136.89 | 133.18 | 136.67 | 136.67 | 1.82% | 1,373,948 |
| Nov 15, 2024 | 132.23 | 134.38 | 131.75 | 134.23 | 134.23 | 1.67% | 1,590,378 |
| Nov 14, 2024 | 132.89 | 133.41 | 131.89 | 132.02 | 132.02 | -0.32% | 980,565 |
| Nov 13, 2024 | 133.37 | 133.97 | 131.75 | 132.44 | 132.44 | 0.01% | 1,260,330 |
| Nov 12, 2024 | 133.87 | 133.87 | 132.23 | 132.43 | 132.43 | -1.74% | 932,799 |
| Nov 11, 2024 | 135.31 | 136.54 | 134.50 | 134.77 | 134.00 | -0.97% | 926,780 |
| Nov 8, 2024 | 133.75 | 136.33 | 133.50 | 136.09 | 135.31 | 2.45% | 1,076,188 |
| Nov 7, 2024 | 133.80 | 134.63 | 132.69 | 132.84 | 132.08 | -0.55% | 1,260,214 |
| Nov 6, 2024 | 133.74 | 135.61 | 131.52 | 133.58 | 132.81 | -2.57% | 2,141,197 |
| Nov 5, 2024 | 135.66 | 137.13 | 134.54 | 137.11 | 136.32 | 1.34% | 911,545 |
| Nov 4, 2024 | 136.45 | 136.46 | 134.00 | 135.30 | 134.52 | -0.51% | 1,569,047 |
| Nov 1, 2024 | 138.35 | 138.89 | 135.97 | 136.00 | 135.22 | -1.53% | 1,044,446 |
| Oct 31, 2024 | 137.84 | 139.99 | 135.00 | 138.11 | 137.32 | 1.78% | 1,544,564 |
| Oct 30, 2024 | 136.25 | 136.91 | 135.53 | 135.69 | 134.91 | -0.08% | 1,329,864 |
| Oct 29, 2024 | 137.52 | 138.13 | 135.75 | 135.80 | 135.02 | -2.15% | 1,054,627 |
| Oct 28, 2024 | 138.89 | 139.90 | 138.18 | 138.79 | 137.99 | 0.82% | 564,825 |
| Oct 25, 2024 | 140.26 | 140.26 | 137.57 | 137.66 | 136.87 | -1.53% | 592,318 |
| Oct 24, 2024 | 142.39 | 142.97 | 139.74 | 139.80 | 139.00 | -1.63% | 712,508 |
| Oct 23, 2024 | 141.25 | 142.67 | 141.07 | 142.12 | 141.30 | 0.97% | 1,290,045 |
| Oct 22, 2024 | 139.60 | 140.99 | 138.93 | 140.75 | 139.94 | -0.21% | 888,857 |
| Oct 21, 2024 | 141.94 | 142.79 | 140.70 | 141.05 | 140.24 | -0.64% | 564,938 |
| Oct 18, 2024 | 141.01 | 142.20 | 139.09 | 141.96 | 141.15 | 0.83% | 818,528 |
| Oct 17, 2024 | 142.28 | 142.50 | 140.23 | 140.79 | 139.98 | -1.26% | 585,710 |
| Oct 16, 2024 | 141.31 | 142.84 | 141.28 | 142.58 | 141.76 | 0.98% | 651,607 |
| Oct 15, 2024 | 140.40 | 142.67 | 140.32 | 141.20 | 140.39 | 0.59% | 833,797 |
| Oct 14, 2024 | 139.24 | 140.72 | 138.98 | 140.37 | 139.56 | 1.08% | 597,674 |
| Oct 11, 2024 | 137.00 | 138.99 | 136.66 | 138.87 | 138.07 | 1.95% | 689,286 |
| Oct 10, 2024 | 133.60 | 136.78 | 133.60 | 136.22 | 135.44 | 0.03% | 876,442 |
| Oct 9, 2024 | 136.89 | 137.80 | 135.50 | 136.18 | 135.40 | -0.88% | 857,934 |
| Oct 8, 2024 | 137.73 | 138.44 | 137.19 | 137.39 | 136.60 | 0.29% | 918,738 |
| Oct 7, 2024 | 142.05 | 142.05 | 135.70 | 136.99 | 136.20 | -3.91% | 1,689,176 |
| Oct 4, 2024 | 143.34 | 144.14 | 141.71 | 142.57 | 141.75 | -1.46% | 853,596 |
| Oct 3, 2024 | 145.88 | 146.25 | 144.49 | 144.68 | 143.85 | -0.97% | 847,631 |
| Oct 2, 2024 | 144.60 | 146.98 | 144.27 | 146.10 | 145.26 | 0.30% | 1,324,517 |
| Oct 1, 2024 | 146.47 | 147.21 | 145.17 | 145.67 | 144.83 | -0.39% | 1,003,932 |
| Sep 30, 2024 | 145.24 | 146.28 | 143.54 | 146.24 | 145.40 | 0.90% | 1,791,166 |
| Sep 27, 2024 | 144.35 | 145.65 | 144.14 | 144.93 | 144.10 | 1.22% | 796,620 |
| Sep 26, 2024 | 143.26 | 144.17 | 142.57 | 143.18 | 142.36 | -0.65% | 938,628 |
| Sep 25, 2024 | 145.70 | 146.01 | 143.39 | 144.12 | 143.29 | -0.63% | 1,082,264 |
| Sep 24, 2024 | 146.48 | 147.99 | 144.86 | 145.04 | 144.21 | -1.69% | 1,838,831 |
| Sep 23, 2024 | 147.89 | 149.10 | 147.15 | 147.54 | 146.69 | 0.21% | 814,898 |
| Sep 20, 2024 | 149.08 | 149.13 | 145.74 | 147.23 | 146.38 | -1.24% | 3,350,380 |
| Sep 19, 2024 | 148.22 | 149.28 | 147.15 | 149.08 | 148.22 | 0.09% | 1,190,606 |
| Sep 18, 2024 | 149.48 | 150.16 | 148.11 | 148.94 | 148.09 | -0.64% | 1,183,226 |
| Sep 17, 2024 | 149.09 | 150.68 | 148.83 | 149.90 | 149.04 | 0.54% | 1,028,042 |
| Sep 16, 2024 | 148.94 | 149.78 | 148.52 | 149.09 | 148.23 | 0.65% | 714,239 |
| Sep 13, 2024 | 147.53 | 148.19 | 146.60 | 148.13 | 147.28 | 0.68% | 738,103 |
| Sep 12, 2024 | 146.89 | 147.73 | 145.47 | 147.13 | 146.29 | 0.06% | 706,820 |
| Sep 11, 2024 | 147.75 | 147.98 | 144.75 | 147.04 | 146.20 | -0.78% | 1,052,918 |
| Sep 10, 2024 | 146.43 | 148.55 | 145.85 | 148.20 | 147.35 | 1.50% | 958,103 |
| Sep 9, 2024 | 144.05 | 146.06 | 143.62 | 146.01 | 145.17 | 1.44% | 837,676 |
| Sep 6, 2024 | 144.91 | 145.56 | 143.56 | 143.94 | 143.11 | -0.39% | 871,870 |
| Sep 5, 2024 | 145.08 | 145.39 | 143.96 | 144.51 | 143.68 | 0.25% | 702,491 |
| Sep 4, 2024 | 143.82 | 145.71 | 142.99 | 144.15 | 143.32 | 0.47% | 831,632 |
| Sep 3, 2024 | 142.85 | 145.24 | 142.52 | 143.48 | 142.66 | 0.25% | 914,521 |
| Aug 30, 2024 | 142.19 | 143.52 | 141.06 | 143.12 | 142.30 | 0.92% | 1,833,474 |
| Aug 29, 2024 | 141.86 | 142.41 | 140.73 | 141.82 | 141.01 | 0.04% | 811,314 |
| Aug 28, 2024 | 140.83 | 143.34 | 139.81 | 141.77 | 140.96 | 1.14% | 983,117 |
| Aug 27, 2024 | 140.51 | 141.72 | 139.69 | 140.17 | 139.37 | -0.63% | 553,083 |
| Aug 26, 2024 | 141.20 | 142.25 | 140.51 | 141.06 | 140.25 | 0.46% | 418,788 |
| Aug 23, 2024 | 140.42 | 141.15 | 139.55 | 140.42 | 139.61 | 0.29% | 521,426 |
| Aug 22, 2024 | 140.67 | 141.15 | 138.89 | 140.02 | 139.22 | -0.53% | 771,941 |
| Aug 21, 2024 | 141.09 | 141.39 | 140.03 | 140.77 | 139.96 | -0.35% | 632,910 |
| Aug 20, 2024 | 141.73 | 142.11 | 140.95 | 141.27 | 140.46 | -0.21% | 520,577 |
| Aug 19, 2024 | 141.17 | 142.07 | 141.07 | 141.57 | 140.76 | 0.42% | 457,857 |
| Aug 16, 2024 | 142.17 | 142.70 | 140.65 | 140.98 | 140.17 | -0.74% | 643,659 |
| Aug 15, 2024 | 141.29 | 143.00 | 140.59 | 142.03 | 141.21 | 0.25% | 883,670 |
| Aug 14, 2024 | 141.00 | 142.80 | 140.17 | 141.67 | 140.86 | 0.20% | 562,395 |
| Aug 13, 2024 | 142.47 | 142.72 | 141.21 | 141.39 | 140.58 | -0.82% | 873,327 |
| Aug 12, 2024 | 142.11 | 142.78 | 141.09 | 142.56 | 140.98 | 0.20% | 676,711 |
| Aug 9, 2024 | 144.85 | 145.01 | 140.27 | 142.28 | 140.70 | -1.68% | 1,057,111 |
| Aug 8, 2024 | 143.43 | 146.59 | 143.16 | 144.71 | 143.11 | 0.64% | 1,188,272 |
| Aug 7, 2024 | 143.89 | 146.40 | 143.63 | 143.79 | 142.20 | 0.13% | 797,593 |
| Aug 6, 2024 | 144.15 | 145.65 | 142.95 | 143.60 | 142.01 | 0.62% | 1,132,177 |
| Aug 5, 2024 | 148.99 | 149.00 | 142.70 | 142.72 | 141.14 | -3.14% | 1,299,229 |
| Aug 2, 2024 | 147.08 | 148.16 | 144.03 | 147.35 | 145.72 | 1.97% | 1,210,560 |
| Aug 1, 2024 | 142.99 | 145.47 | 142.13 | 144.50 | 142.90 | 1.50% | 1,109,124 |