American Water Works Inc... (AWK)
NYSE: AWK
· Real-Time Price · USD
145.86
0.24 (0.16%)
At close: Aug 21, 2025, 3:59 PM
144.23
-1.12%
After-hours: Aug 21, 2025, 07:07 PM EDT
AWK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 146.07 | 147.87 | 145.36 | 145.62 | 145.62 | 0.28% | 1,107,422 |
| Aug 19, 2025 | 142.92 | 145.28 | 142.92 | 145.21 | 145.21 | 1.79% | 1,562,664 |
| Aug 18, 2025 | 144.32 | 144.80 | 142.63 | 142.66 | 142.66 | -0.88% | 900,100 |
| Aug 15, 2025 | 142.94 | 144.98 | 142.89 | 143.92 | 143.92 | 0.36% | 923,800 |
| Aug 14, 2025 | 143.80 | 144.24 | 142.78 | 143.41 | 143.41 | -0.22% | 1,085,300 |
| 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 |