American Water Works Inc... (AWK)
NYSE: AWK
· Real-Time Price · USD
144.40
0.99 (0.69%)
At close: Aug 15, 2025, 12:46 PM
AWK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 143.80 | 144.24 | 142.78 | 143.41 | 143.41 | -0.22% | 1,085,037 |
| Aug 13, 2025 | 142.08 | 143.77 | 141.77 | 143.73 | 143.73 | 1.15% | 1,174,200 |
| Aug 12, 2025 | 144.26 | 145.00 | 140.68 | 142.09 | 142.09 | -2.38% | 1,657,668 |
| Aug 11, 2025 | 145.81 | 146.20 | 144.70 | 145.55 | 144.72 | 0.13% | 1,093,731 |
| Aug 8, 2025 | 144.83 | 145.64 | 144.57 | 145.36 | 144.53 | 0.65% | 1,986,719 |
| Aug 7, 2025 | 141.15 | 144.70 | 141.15 | 144.42 | 143.60 | 1.77% | 1,771,118 |
| Aug 6, 2025 | 142.00 | 143.39 | 141.47 | 141.91 | 141.10 | 0.29% | 2,087,807 |
| Aug 5, 2025 | 142.13 | 142.72 | 140.72 | 141.50 | 140.70 | -3.74% | 6,160,001 |
| Aug 4, 2025 | 145.72 | 147.65 | 145.53 | 147.00 | 146.16 | 0.88% | 1,304,000 |
| Aug 1, 2025 | 142.48 | 146.41 | 140.71 | 145.72 | 144.89 | 3.91% | 2,693,178 |
| Jul 31, 2025 | 138.50 | 141.08 | 137.50 | 140.24 | 139.44 | 0.42% | 2,078,211 |
| Jul 30, 2025 | 139.77 | 141.17 | 139.19 | 139.65 | 138.86 | -0.92% | 1,109,033 |
| Jul 29, 2025 | 138.62 | 141.00 | 137.91 | 140.95 | 140.15 | 1.61% | 1,138,041 |
| Jul 28, 2025 | 139.55 | 140.54 | 137.85 | 138.71 | 137.92 | -1.15% | 1,065,868 |
| Jul 25, 2025 | 140.19 | 141.06 | 139.68 | 140.32 | 139.52 | -0.14% | 893,935 |
| Jul 24, 2025 | 141.92 | 142.08 | 140.46 | 140.51 | 139.71 | -0.97% | 1,188,021 |
| Jul 23, 2025 | 144.36 | 144.75 | 140.41 | 141.88 | 141.07 | -2.09% | 1,173,300 |
| Jul 22, 2025 | 142.70 | 146.29 | 142.09 | 144.91 | 144.09 | 1.45% | 1,137,228 |
| Jul 21, 2025 | 143.18 | 144.32 | 142.57 | 142.84 | 142.03 | -0.05% | 753,100 |
| Jul 18, 2025 | 142.47 | 144.67 | 142.00 | 142.91 | 142.10 | 0.49% | 1,934,449 |