American Water Works Inc... (AWK)
147.16
-1.24 (-0.84%)
At close: Apr 21, 2025, 3:59 PM
146.80
-0.24%
Pre-market: Apr 22, 2025, 08:05 AM EDT
American Water Works Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 21, 2025 | 148.00 | n/a | 148.97 | n/a | 145.83 | n/a | 147.13 | n/a | n/a | 838,207 |
| Apr 17, 2025 | 146.57 | 146.57 | 149.55 | 149.55 | 146.03 | 146.03 | 148.40 | 148.40 | 0.86% | 946,100 |
| Apr 16, 2025 | 148.21 | 148.21 | 148.52 | 148.52 | 146.16 | 146.16 | 146.40 | 146.40 | -1.35% | 1,124,600 |
| Apr 15, 2025 | 149.66 | 149.66 | 149.66 | 149.66 | 146.72 | 146.72 | 146.88 | 146.88 | 0.33% | 1,471,330 |
| Apr 14, 2025 | 145.32 | 145.32 | 149.44 | 149.44 | 145.32 | 145.32 | 148.83 | 148.83 | 1.33% | 1,091,116 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.