American Water Works Inc...

AI Score

XX

Unlock

146.97
-0.55 (-0.37%)
At close: Apr 01, 2025, 3:59 PM
147.44
0.32%
After-hours: Apr 01, 2025, 06:40 PM EDT

American Water Works Stock Price History

Date Open High Low Close Change % Change Volume
Mar 31, 2025 147.43 149.99 146.86 147.52 1.28 0.88% 1,863,352
Mar 28, 2025 144.58 147.31 144.18 146.24 3.18 2.22% 1,596,800
Mar 27, 2025 141.76 144.20 141.41 143.06 1.93 1.37% 1,346,459
Mar 26, 2025 139.33 141.67 139.28 141.13 1.97 1.42% 1,329,839
Mar 25, 2025 139.60 140.48 136.94 139.16 -0.54 -0.39% 1,729,405
Mar 24, 2025 140.19 142.04 139.41 139.70 -1.43 -1.01% 1,093,100
Mar 21, 2025 141.83 143.75 139.98 141.13 -0.68 -0.48% 2,607,230
Mar 20, 2025 142.51 142.82 140.76 141.81 -0.24 -0.17% 1,387,300
Mar 19, 2025 144.00 144.23 141.20 142.05 -2.70 -1.87% 1,548,621
Mar 18, 2025 144.77 145.66 143.45 144.75 -0.07 -0.05% 1,182,211
Mar 17, 2025 144.41 146.77 143.01 144.82 0.50 0.35% 1,645,900
Mar 14, 2025 142.11 144.72 141.72 144.32 1.78 1.25% 1,386,800
Mar 13, 2025 141.46 143.58 140.06 142.54 1.68 1.19% 1,598,843
Mar 12, 2025 141.38 142.73 138.92 140.86 -2.57 -1.79% 1,919,522
Mar 11, 2025 148.79 149.03 143.26 143.43 -5.88 -3.94% 1,772,227
Mar 10, 2025 146.18 152.07 145.79 149.31 3.91 2.69% 3,047,547
Mar 7, 2025 138.81 145.99 138.61 145.40 7.22 5.23% 2,702,907
Mar 6, 2025 138.27 138.94 135.25 138.18 0.36 0.26% 1,441,629
Mar 5, 2025 138.17 140.30 137.26 137.82 -1.38 -0.99% 1,468,600
Mar 4, 2025 139.67 142.10 138.70 139.20 -0.37 -0.27% 2,385,942
Mar 3, 2025 135.19 139.64 135.10 139.57 3.60 2.65% 1,192,640
Feb 28, 2025 136.05 137.56 134.56 135.97 1.95 1.46% 2,340,000
Feb 27, 2025 133.43 136.18 133.17 134.02 -1.04 -0.77% 1,179,958
Feb 26, 2025 136.50 137.85 134.00 135.06 -2.19 -1.60% 1,188,733
Feb 25, 2025 134.18 138.73 133.05 137.25 3.66 2.74% 2,203,953
Feb 24, 2025 132.85 135.19 130.57 133.59 0.91 0.69% 1,789,197
Feb 21, 2025 128.20 133.82 128.17 132.68 4.01 3.12% 2,116,815
Feb 20, 2025 130.00 131.81 126.61 128.67 0.81 0.63% 1,831,613
Feb 19, 2025 126.72 128.20 126.46 127.86 0.69 0.54% 1,805,870
Feb 18, 2025 124.86 127.49 124.46 127.17 1.51 1.20% 1,345,830
Feb 14, 2025 127.00 127.46 125.04 125.66 -1.21 -0.95% 1,698,820
Feb 13, 2025 124.85 126.91 124.47 126.87 1.85 1.48% 3,304,626
Feb 12, 2025 123.66 125.32 122.97 125.02 -0.06 -0.05% 1,541,186
Feb 11, 2025 122.48 125.25 122.19 125.08 1.97 1.60% 1,230,797
Feb 10, 2025 122.50 123.35 121.40 123.11 0.62 0.51% 828,764
Feb 7, 2025 122.81 123.47 121.90 122.49 -1.49 -1.20% 776,200
Feb 6, 2025 123.79 124.22 123.06 123.98 0.37 0.30% 794,710
Feb 5, 2025 124.73 125.00 123.10 123.61 -0.24 -0.19% 889,700
Feb 4, 2025 124.75 124.92 123.26 123.85 -1.91 -1.52% 1,353,846
Feb 3, 2025 124.34 126.45 123.50 125.76 1.12 0.90% 1,112,011
Jan 31, 2025 123.66 124.96 123.33 124.64 0.98 0.79% 1,073,086
Jan 30, 2025 125.14 125.99 122.89 123.66 -0.59 -0.47% 1,646,160
Jan 29, 2025 126.54 127.05 123.47 124.25 -2.08 -1.65% 890,534
Jan 28, 2025 128.15 128.79 125.70 126.33 -3.62 -2.79% 1,417,900
Jan 27, 2025 122.72 130.22 122.59 129.95 8.32 6.84% 2,271,488
Jan 24, 2025 121.50 122.43 121.30 121.63 -0.18 -0.15% 786,354
Jan 23, 2025 121.69 121.90 120.63 121.81 0.13 0.11% 1,202,112
Jan 22, 2025 125.96 126.80 121.50 121.68 -4.65 -3.68% 1,289,400
Jan 21, 2025 127.18 128.39 126.00 126.33 -0.27 -0.21% 1,036,100
Jan 17, 2025 126.07 127.44 125.84 126.60 0.24 0.19% 1,003,495