American Water Works Inc... (AWK)
NYSE: AWK
· Real-Time Price · USD
137.75
2.16 (1.59%)
At close: Oct 03, 2025, 3:59 PM
137.25
-0.36%
Pre-market: Oct 06, 2025, 08:11 AM EDT
AWK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 135.57 | 138.22 | 135.57 | 137.75 | 137.75 | 1.59% | 967,204 |
| Oct 2, 2025 | 135.49 | 137.12 | 135.02 | 135.59 | 135.59 | -0.35% | 1,114,622 |
| Oct 1, 2025 | 139.40 | 139.62 | 136.03 | 136.07 | 136.07 | -2.24% | 1,250,291 |
| Sep 30, 2025 | 137.41 | 139.42 | 137.13 | 139.19 | 139.19 | 1.57% | 1,428,800 |
| Sep 29, 2025 | 136.16 | 137.28 | 135.04 | 137.04 | 137.04 | 0.50% | 1,200,400 |
| Sep 26, 2025 | 135.28 | 136.52 | 135.21 | 136.36 | 136.36 | 0.93% | 911,100 |
| Sep 25, 2025 | 137.66 | 138.13 | 135.03 | 135.10 | 135.10 | -0.96% | 1,433,363 |
| Sep 24, 2025 | 136.42 | 137.10 | 135.28 | 136.41 | 136.41 | -0.56% | 1,700,555 |
| Sep 23, 2025 | 134.89 | 137.35 | 133.86 | 137.18 | 137.18 | 1.58% | 1,251,510 |
| Sep 22, 2025 | 135.07 | 136.24 | 134.79 | 135.05 | 135.05 | -0.01% | 1,021,500 |
| Sep 19, 2025 | 135.01 | 135.66 | 134.38 | 135.06 | 135.06 | -0.24% | 2,660,206 |
| Sep 18, 2025 | 134.13 | 135.79 | 133.30 | 135.39 | 135.39 | -0.51% | 1,197,400 |
| Sep 17, 2025 | 136.84 | 137.94 | 135.88 | 136.09 | 136.09 | -0.12% | 1,024,100 |
| Sep 16, 2025 | 137.40 | 138.30 | 136.18 | 136.25 | 136.25 | -0.97% | 1,056,000 |
| Sep 15, 2025 | 139.30 | 139.65 | 137.24 | 137.58 | 137.58 | -1.22% | 1,084,100 |
| Sep 12, 2025 | 138.50 | 139.89 | 138.21 | 139.28 | 139.28 | -0.25% | 994,600 |
| Sep 11, 2025 | 138.75 | 139.76 | 137.67 | 139.63 | 139.63 | 0.82% | 926,642 |
| Sep 10, 2025 | 140.21 | 140.48 | 137.53 | 138.50 | 138.50 | -1.13% | 990,000 |
| Sep 9, 2025 | 139.53 | 140.60 | 138.73 | 140.09 | 140.09 | 0.05% | 725,591 |
| Sep 8, 2025 | 142.65 | 143.23 | 139.02 | 140.02 | 140.02 | -2.49% | 1,331,826 |
Page 1 of 136