American Water Works Company, Inc. (AWK)
NYSE: AWK · Real-Time Price · USD
146.24
+3.18 (2.22%)
At close: Mar 28, 2025, 4:00 PM
146.54
+0.30 (0.21%)
After-hours: Mar 28, 2025, 6:46 PM EDT
AWK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 144.58 | 147.31 | 144.18 | 146.24 | 146.24 | 2.22% | 1,596,786 |
| Mar 27, 2025 | 141.76 | 144.20 | 141.41 | 143.06 | 143.06 | 1.37% | 1,346,459 |
| Mar 26, 2025 | 139.33 | 141.67 | 139.28 | 141.13 | 141.13 | 1.42% | 1,329,839 |
| Mar 25, 2025 | 139.60 | 140.48 | 136.94 | 139.16 | 139.16 | -0.39% | 1,729,405 |
| Mar 24, 2025 | 140.19 | 142.04 | 139.41 | 139.70 | 139.70 | -1.01% | 1,093,089 |
| Mar 21, 2025 | 141.83 | 143.75 | 139.98 | 141.13 | 141.13 | -0.48% | 2,607,230 |
| Mar 20, 2025 | 142.51 | 142.82 | 140.76 | 141.81 | 141.81 | -0.17% | 1,387,288 |
| Mar 19, 2025 | 144.00 | 144.23 | 141.20 | 142.05 | 142.05 | -1.87% | 1,548,621 |
| Mar 18, 2025 | 144.77 | 145.66 | 143.45 | 144.75 | 144.75 | -0.05% | 1,182,211 |
| Mar 17, 2025 | 144.41 | 146.77 | 143.01 | 144.82 | 144.82 | 0.35% | 1,645,866 |
| Mar 14, 2025 | 142.11 | 144.72 | 141.72 | 144.32 | 144.32 | 1.25% | 1,386,781 |
| Mar 13, 2025 | 141.46 | 143.58 | 140.06 | 142.54 | 142.54 | 1.19% | 1,598,843 |
| Mar 12, 2025 | 141.38 | 142.73 | 138.92 | 140.86 | 140.86 | -1.79% | 1,919,522 |
| Mar 11, 2025 | 148.79 | 149.03 | 143.26 | 143.43 | 143.43 | -3.94% | 1,772,227 |
| Mar 10, 2025 | 146.18 | 152.07 | 145.79 | 149.31 | 149.31 | 2.69% | 3,043,672 |
| Mar 7, 2025 | 138.81 | 145.99 | 138.61 | 145.40 | 145.40 | 5.23% | 2,702,907 |
| Mar 6, 2025 | 138.27 | 138.94 | 135.25 | 138.18 | 138.18 | 0.26% | 1,441,629 |
| Mar 5, 2025 | 138.17 | 140.30 | 137.26 | 137.82 | 137.82 | -0.99% | 1,468,597 |
| Mar 4, 2025 | 139.67 | 142.10 | 138.70 | 139.20 | 139.20 | -0.27% | 2,385,942 |
| Mar 3, 2025 | 135.19 | 139.64 | 135.10 | 139.57 | 139.57 | 2.65% | 1,192,640 |
| Feb 28, 2025 | 136.05 | 137.56 | 134.56 | 135.97 | 135.97 | 1.46% | 2,339,981 |
| Feb 27, 2025 | 133.43 | 136.18 | 133.17 | 134.02 | 134.02 | -0.77% | 1,179,958 |
| Feb 26, 2025 | 136.50 | 137.85 | 134.00 | 135.06 | 135.06 | -1.60% | 1,188,733 |
| Feb 25, 2025 | 134.18 | 138.73 | 133.05 | 137.25 | 137.25 | 2.74% | 2,203,953 |
| Feb 24, 2025 | 132.85 | 135.19 | 130.58 | 133.59 | 133.59 | 0.69% | 1,789,197 |
| 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 |