American Water Works Company, Inc. (AWK)
NYSE: AWK · Real-Time Price · USD
138.05
-8.89 (-6.05%)
May 12, 2025, 3:42 PM - Market open
AWK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 144.00 | 145.49 | 138.60 | 138.84 | - | -5.51% | 1,562,726 |
| May 9, 2025 | 145.41 | 147.08 | 144.47 | 146.94 | 146.94 | 1.06% | 724,566 |
| May 8, 2025 | 147.69 | 148.33 | 145.13 | 145.40 | 145.40 | -1.81% | 1,182,448 |
| May 7, 2025 | 149.06 | 150.29 | 148.05 | 148.08 | 148.08 | -0.75% | 1,041,151 |
| May 6, 2025 | 148.33 | 150.51 | 148.15 | 149.20 | 149.20 | 0.71% | 1,124,228 |
| May 5, 2025 | 147.83 | 148.56 | 145.87 | 148.15 | 148.15 | 0.71% | 841,823 |
| May 2, 2025 | 147.44 | 147.68 | 145.39 | 147.11 | 147.11 | 0.46% | 1,115,860 |
| May 1, 2025 | 145.00 | 147.56 | 144.40 | 146.43 | 146.43 | -0.39% | 1,255,471 |
| Apr 30, 2025 | 146.99 | 147.47 | 144.26 | 147.01 | 147.01 | 0.79% | 1,421,336 |
| Apr 29, 2025 | 144.25 | 146.32 | 143.76 | 145.86 | 145.86 | 1.10% | 1,205,518 |
| Apr 28, 2025 | 143.77 | 145.16 | 142.31 | 144.27 | 144.27 | 0.21% | 1,408,986 |
| Apr 25, 2025 | 144.90 | 145.33 | 141.91 | 143.97 | 143.97 | -1.42% | 1,342,069 |
| Apr 24, 2025 | 147.35 | 147.35 | 145.19 | 146.04 | 146.04 | -0.77% | 1,209,512 |
| Apr 23, 2025 | 147.66 | 147.80 | 144.58 | 147.17 | 147.17 | -1.40% | 1,510,822 |
| Apr 22, 2025 | 148.29 | 149.75 | 147.15 | 149.26 | 149.26 | 1.45% | 1,071,444 |
| Apr 21, 2025 | 148.00 | 148.97 | 145.83 | 147.13 | 147.13 | -0.86% | 838,336 |
| Apr 17, 2025 | 146.57 | 149.55 | 146.03 | 148.40 | 148.40 | 1.37% | 946,071 |
| Apr 16, 2025 | 148.21 | 148.52 | 146.16 | 146.40 | 146.40 | -0.33% | 1,124,573 |
| Apr 15, 2025 | 149.66 | 149.66 | 146.72 | 146.88 | 146.88 | -1.31% | 1,471,330 |
| Apr 14, 2025 | 145.32 | 149.44 | 145.32 | 148.83 | 148.83 | 1.88% | 1,091,116 |
| Apr 11, 2025 | 143.24 | 146.79 | 142.06 | 146.09 | 146.09 | 2.05% | 1,549,082 |
| Apr 10, 2025 | 139.30 | 144.59 | 138.49 | 143.15 | 143.15 | 2.99% | 1,984,517 |
| Apr 9, 2025 | 139.53 | 145.33 | 137.41 | 139.00 | 139.00 | -1.33% | 2,990,910 |
| Apr 8, 2025 | 144.39 | 144.39 | 139.20 | 140.87 | 140.87 | -1.05% | 2,723,921 |
| Apr 7, 2025 | 145.06 | 147.54 | 141.97 | 142.36 | 142.36 | -3.31% | 3,007,658 |
| Apr 4, 2025 | 155.00 | 155.50 | 146.26 | 147.23 | 147.23 | -3.11% | 3,275,454 |
| Apr 3, 2025 | 148.92 | 154.06 | 148.74 | 151.96 | 151.96 | 3.95% | 2,764,871 |
| Apr 2, 2025 | 147.21 | 147.50 | 145.45 | 146.19 | 146.19 | -0.55% | 982,697 |
| Apr 1, 2025 | 146.84 | 147.72 | 145.84 | 147.00 | 147.00 | -0.35% | 1,186,376 |
| Mar 31, 2025 | 147.43 | 149.99 | 146.86 | 147.52 | 147.52 | 0.88% | 1,863,683 |
| 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 |