American Water Works Company, Inc. (AWK)
NYSE: AWK · Real-Time Price · USD
136.36
+1.26 (0.93%)
Sep 26, 2025, 4:00 PM EDT - Market closed

AWK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025135.28136.52135.21136.36136.360.93%911,082
Sep 25, 2025137.66138.13135.03135.10135.10-0.96%1,433,363
Sep 24, 2025136.42137.10135.28136.41136.41-0.56%1,700,555
Sep 23, 2025134.89137.35133.86137.18137.181.58%1,251,510
Sep 22, 2025135.07136.24134.79135.05135.05-0.01%1,021,468
Sep 19, 2025135.01135.66134.38135.06135.06-0.24%2,660,206
Sep 18, 2025134.13135.79133.30135.39135.39-0.51%1,197,387
Sep 17, 2025136.84137.94135.88136.09136.09-0.12%1,024,091
Sep 16, 2025137.40138.30136.18136.25136.25-0.97%1,055,963
Sep 15, 2025139.30139.65137.24137.58137.58-1.22%1,084,092
Sep 12, 2025138.50139.89138.21139.28139.28-0.25%994,552
Sep 11, 2025138.75139.76137.67139.63139.630.82%926,642
Sep 10, 2025140.21140.48137.53138.50138.50-1.13%989,965
Sep 9, 2025139.53140.60138.73140.09140.090.05%725,591
Sep 8, 2025142.65143.23139.02140.02140.02-2.49%1,331,826
Sep 5, 2025141.99143.60141.58143.60143.601.43%782,181
Sep 4, 2025141.98142.45140.74141.57141.570.62%1,128,405
Sep 3, 2025140.84141.37139.81140.70140.70-0.50%1,051,772
Sep 2, 2025142.99143.74140.99141.41141.41-1.46%1,018,831
Aug 29, 2025143.08144.54142.94143.51143.510.41%941,303
Aug 28, 2025144.20144.36142.86142.93142.93-1.26%947,787
Aug 27, 2025143.84144.96143.16144.75144.750.56%1,208,828
Aug 26, 2025144.37144.63143.05143.95143.95-0.31%1,764,564
Aug 25, 2025145.54146.30144.07144.40144.40-1.23%854,961
Aug 22, 2025146.45147.84145.12146.20146.200.23%963,951
Aug 21, 2025145.31146.22145.25145.87145.870.17%849,072
Aug 20, 2025146.07147.87145.36145.62145.620.28%1,107,425
Aug 19, 2025142.92145.28142.92145.21145.211.79%1,562,664
Aug 18, 2025144.32144.80142.63142.66142.66-0.88%900,062
Aug 15, 2025142.94144.98142.89143.92143.920.36%923,760
Aug 14, 2025143.80144.24142.78143.41143.41-0.22%1,085,280
Aug 13, 2025142.08143.77141.77143.73143.731.15%1,174,166
Aug 12, 2025144.26145.00140.68142.09142.09-2.38%1,657,668
Aug 11, 2025145.81146.20144.70145.55144.710.13%1,093,731
Aug 8, 2025144.83145.64144.58145.36144.520.65%1,986,719
Aug 7, 2025141.15144.70141.15144.42143.581.77%1,771,118
Aug 6, 2025142.00143.39141.47141.91141.090.29%2,087,807
Aug 5, 2025142.13142.72140.72141.50140.68-3.74%6,160,001
Aug 4, 2025145.72147.65145.53147.00146.150.88%1,303,994
Aug 1, 2025142.48146.41140.71145.72144.883.91%2,693,178
Jul 31, 2025138.50141.08137.50140.24139.430.42%2,078,211
Jul 30, 2025139.77141.17139.19139.65138.84-0.92%1,109,033
Jul 29, 2025138.62141.00137.91140.95140.131.61%1,138,041
Jul 28, 2025139.55140.54137.85138.71137.91-1.15%1,065,868
Jul 25, 2025140.19141.06139.68140.32139.51-0.14%893,935
Jul 24, 2025141.92142.08140.46140.51139.70-0.97%1,188,021
Jul 23, 2025144.36144.75140.41141.88141.06-2.09%1,173,282
Jul 22, 2025142.70146.30142.09144.91144.071.45%1,137,228
Jul 21, 2025143.18144.32142.57142.84142.01-0.05%753,069
Jul 18, 2025142.47144.67142.00142.91142.080.49%1,934,449