American Water Works Company, Inc. (AWK)
NYSE: AWK · Real-Time Price · USD
129.50
+0.57 (0.44%)
At close: Dec 5, 2025, 4:00 PM EST
130.27
+0.77 (0.59%)
After-hours: Dec 5, 2025, 7:32 PM EST
AWK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 128.38 | 130.28 | 128.07 | 129.50 | 129.50 | 0.44% | 1,887,301 |
| Dec 4, 2025 | 130.86 | 131.55 | 128.00 | 128.93 | 128.93 | -1.56% | 2,598,328 |
| Dec 3, 2025 | 131.22 | 132.45 | 129.63 | 130.97 | 130.97 | 0.17% | 2,157,773 |
| Dec 2, 2025 | 131.73 | 133.37 | 129.48 | 130.75 | 130.75 | -0.19% | 2,729,916 |
| Dec 1, 2025 | 129.79 | 131.98 | 129.04 | 131.00 | 131.00 | 0.71% | 3,138,135 |
| Nov 28, 2025 | 129.18 | 130.67 | 128.50 | 130.07 | 130.07 | 0.17% | 786,044 |
| Nov 26, 2025 | 131.00 | 131.69 | 129.83 | 129.85 | 129.85 | -0.41% | 1,515,357 |
| Nov 25, 2025 | 132.65 | 133.00 | 130.25 | 130.39 | 130.39 | -0.85% | 1,452,808 |
| Nov 24, 2025 | 132.74 | 132.85 | 131.01 | 131.51 | 131.51 | -0.93% | 5,303,964 |
| Nov 21, 2025 | 129.06 | 133.98 | 127.94 | 132.74 | 132.74 | 3.60% | 3,637,348 |
| Nov 20, 2025 | 127.31 | 128.32 | 125.91 | 128.13 | 128.13 | 0.79% | 2,059,371 |
| Nov 19, 2025 | 129.70 | 130.24 | 126.74 | 127.12 | 127.12 | -2.15% | 1,955,453 |
| Nov 18, 2025 | 132.90 | 133.31 | 129.51 | 129.91 | 129.91 | -2.09% | 1,784,068 |
| Nov 17, 2025 | 132.31 | 133.26 | 131.46 | 132.68 | 132.68 | 0.81% | 2,082,158 |
| Nov 14, 2025 | 132.65 | 133.98 | 130.74 | 131.62 | 131.62 | 0.12% | 2,018,997 |
| Nov 13, 2025 | 128.61 | 132.22 | 128.00 | 131.46 | 131.46 | 1.30% | 2,193,913 |
| Nov 12, 2025 | 129.96 | 130.36 | 129.01 | 129.77 | 128.94 | -0.18% | 1,512,099 |
| Nov 11, 2025 | 129.39 | 130.79 | 128.95 | 130.01 | 129.18 | 0.83% | 1,419,719 |
| Nov 10, 2025 | 129.71 | 130.36 | 127.61 | 128.94 | 128.12 | -1.45% | 1,777,623 |
| Nov 7, 2025 | 130.19 | 131.59 | 129.71 | 130.84 | 130.01 | 1.03% | 1,446,671 |
| Nov 6, 2025 | 131.17 | 132.44 | 129.31 | 129.50 | 128.67 | -1.12% | 1,415,573 |
| Nov 5, 2025 | 130.02 | 132.58 | 129.40 | 130.97 | 130.13 | 2.26% | 2,952,519 |
| Nov 4, 2025 | 127.40 | 129.66 | 126.79 | 128.08 | 127.26 | 1.68% | 2,796,626 |
| Nov 3, 2025 | 128.28 | 128.42 | 125.49 | 125.97 | 125.17 | -1.92% | 1,907,388 |
| Oct 31, 2025 | 125.77 | 128.75 | 123.90 | 128.43 | 127.61 | 1.37% | 2,811,703 |
| Oct 30, 2025 | 130.13 | 131.05 | 126.45 | 126.70 | 125.89 | -2.58% | 2,298,770 |
| Oct 29, 2025 | 133.86 | 134.46 | 129.96 | 130.06 | 129.23 | -3.52% | 2,211,027 |
| Oct 28, 2025 | 137.90 | 139.59 | 134.31 | 134.81 | 133.95 | -2.30% | 2,031,462 |
| Oct 27, 2025 | 139.03 | 140.50 | 135.40 | 137.99 | 137.11 | -2.54% | 3,438,853 |
| Oct 24, 2025 | 143.49 | 143.49 | 141.51 | 141.59 | 140.69 | -0.69% | 966,471 |
| Oct 23, 2025 | 144.24 | 144.88 | 141.65 | 142.58 | 141.67 | -0.80% | 746,416 |
| Oct 22, 2025 | 143.33 | 145.42 | 142.85 | 143.73 | 142.81 | -0.30% | 828,398 |
| Oct 21, 2025 | 145.45 | 145.64 | 142.80 | 144.16 | 143.24 | -0.87% | 1,096,221 |
| Oct 20, 2025 | 143.99 | 145.61 | 143.02 | 145.43 | 144.50 | 1.13% | 1,107,188 |
| Oct 17, 2025 | 143.53 | 144.82 | 142.82 | 143.81 | 142.89 | 0.42% | 1,306,596 |
| Oct 16, 2025 | 142.23 | 144.30 | 142.23 | 143.21 | 142.30 | 0.48% | 845,578 |
| Oct 15, 2025 | 141.49 | 143.11 | 141.02 | 142.53 | 141.62 | 0.69% | 1,007,555 |
| Oct 14, 2025 | 139.96 | 143.53 | 139.50 | 141.56 | 140.66 | 1.38% | 1,629,374 |
| Oct 13, 2025 | 141.00 | 141.99 | 139.21 | 139.63 | 138.74 | -2.34% | 1,321,906 |
| Oct 10, 2025 | 141.75 | 144.04 | 140.14 | 142.98 | 142.07 | 1.37% | 1,513,085 |
| Oct 9, 2025 | 141.45 | 141.75 | 140.20 | 141.05 | 140.15 | 0.01% | 988,764 |
| Oct 8, 2025 | 143.51 | 143.51 | 140.20 | 141.03 | 140.13 | -1.04% | 952,576 |
| Oct 7, 2025 | 139.38 | 142.97 | 139.12 | 142.51 | 141.60 | 2.57% | 1,815,748 |
| Oct 6, 2025 | 137.75 | 138.99 | 136.67 | 138.94 | 138.05 | 0.86% | 1,555,522 |
| Oct 3, 2025 | 135.57 | 138.22 | 135.57 | 137.75 | 136.87 | 1.59% | 967,204 |
| Oct 2, 2025 | 135.49 | 137.12 | 135.02 | 135.59 | 134.73 | -0.35% | 1,114,622 |
| Oct 1, 2025 | 139.40 | 139.62 | 136.03 | 136.07 | 135.20 | -2.24% | 1,250,291 |
| Sep 30, 2025 | 137.41 | 139.42 | 137.13 | 139.19 | 138.30 | 1.57% | 1,428,766 |
| Sep 29, 2025 | 136.16 | 137.28 | 135.04 | 137.04 | 136.17 | 0.50% | 1,200,396 |
| Sep 26, 2025 | 135.28 | 136.52 | 135.21 | 136.36 | 135.49 | 0.93% | 911,082 |