Skip to main content
American Water Works Company, Inc. (BMV:AWK)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,640.91
+24.08 (0.92%)
At close: Sep 5, 2025

BMV:AWK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20252,640.912,640.912,640.912,640.912,625.770.92%888
Sep 4, 20252,616.832,616.832,616.832,616.832,601.83-0.47%1,401
Sep 2, 20252,629.282,629.282,629.282,629.282,614.207.58%3,149
Jul 12, 20242,444.032,444.032,444.032,444.032,353.897.62%217
May 13, 20242,271.002,271.002,271.002,271.002,187.2415.77%15
Mar 26, 20241,961.651,961.651,961.651,961.651,876.96-1.68%2,642
Mar 12, 20241,995.201,995.201,995.201,995.201,909.06-2.08%43
Mar 5, 20242,039.992,039.992,037.502,037.501,949.53-14.03%272
Sep 7, 20232,370.002,370.002,370.002,370.002,244.20-1.78%10
Jul 17, 20232,413.062,413.062,413.062,413.062,273.570.96%48
Jul 10, 20232,390.112,390.112,390.112,390.112,251.95-1.09%118
Jul 7, 20232,416.562,416.562,416.562,416.562,276.870.06%872
Jun 29, 20232,415.112,415.112,415.112,415.112,275.51-0.33%890
Jun 27, 20232,423.162,423.162,423.162,423.162,283.09-4.34%67
Jun 21, 20232,533.032,533.032,533.032,533.032,386.611.03%313
Jun 13, 20232,530.002,530.002,507.172,507.172,362.24-1.37%162
Jun 5, 20232,542.002,542.002,542.002,542.002,395.061.15%280
May 30, 20232,513.112,513.112,513.112,513.112,367.840.46%62
May 26, 20232,501.562,501.562,501.562,501.562,356.96-1.82%13
May 22, 20232,548.052,548.052,548.052,548.052,400.76-2.00%851
May 12, 20232,600.002,600.002,600.002,600.002,449.71-1.25%11
May 11, 20232,633.032,633.032,633.032,633.032,480.83-1.39%99
Apr 28, 20232,670.112,670.112,670.112,670.112,503.90-1.77%46
Apr 24, 20232,718.312,718.312,718.312,718.312,549.101.47%4,650
Apr 20, 20232,679.052,679.052,679.052,679.052,512.28-1.50%27
Apr 14, 20232,719.752,719.752,719.752,719.752,550.45-1.14%275
Apr 12, 20232,751.112,751.112,751.112,751.112,579.860.77%151
Apr 10, 20232,730.112,730.112,730.112,730.112,560.163.89%29
Mar 30, 20232,635.372,638.372,628.002,628.002,464.411.66%285
Mar 24, 20232,585.112,585.112,585.112,585.112,424.19-4.64%99
Mar 16, 20232,711.032,711.032,711.032,711.032,542.276.76%312
Mar 14, 20232,539.432,539.432,539.432,539.432,381.351.37%283
Mar 2, 20232,505.112,505.112,505.112,505.112,349.17-7.59%350
Feb 22, 20232,752.382,752.382,711.002,711.002,542.24-0.63%525
Feb 17, 20232,728.282,728.282,728.282,728.282,558.45-1.81%26
Feb 14, 20232,778.612,778.612,778.612,778.612,605.65-6.76%13
Feb 2, 20232,988.232,988.232,980.112,980.112,783.016.09%50
Jan 27, 20232,809.152,809.152,809.152,809.152,623.36-4.13%5
Jan 26, 20232,915.132,930.132,915.132,930.132,736.33-1.51%137
Jan 17, 20232,975.002,975.002,975.002,975.002,778.240.75%69
Dec 27, 20222,952.832,952.832,952.832,952.832,757.53-6.47%160
Dec 13, 20223,157.003,157.003,157.003,157.002,948.2011.55%75
Nov 18, 20222,830.002,830.002,830.002,830.002,642.833.07%122
Nov 1, 20222,798.002,798.002,745.782,745.782,552.24-4.73%314
Oct 31, 20222,882.002,882.002,882.002,882.002,678.854.20%64
Oct 25, 20222,765.852,765.852,765.852,765.852,570.893.29%390
Oct 24, 20222,677.862,677.862,677.862,677.862,489.10-0.58%1,341
Oct 18, 20222,693.542,693.542,693.542,693.542,503.687.48%445
Oct 12, 20222,506.002,506.002,506.002,506.002,329.36-7.71%28