American Water Works Company, Inc. - AWK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	143.53	143.81	143.81	144.82	142.82	1.31M
October 16, 2025	142.23	143.21	143.21	144.29	142.23	845,578
October 15, 2025	141.49	142.53	142.53	143.11	141.02	1.01M
October 14, 2025	139.96	141.56	141.56	143.53	139.5	1.63M
October 13, 2025	141	139.63	139.63	141.99	139.21	1.32M
October 10, 2025	141.75	142.98	142.98	144.04	140.14	1.51M
October 09, 2025	141.45	141.05	141.05	141.75	140.2	988,764
October 08, 2025	143.51	141.03	141.03	143.51	140.2	952,600
October 07, 2025	139.38	142.51	142.51	142.97	139.12	1.82M
October 06, 2025	137.75	138.94	138.94	138.99	136.67	1.56M
October 03, 2025	135.57	137.75	137.75	138.22	135.57	967,204
October 02, 2025	135.49	135.59	135.59	137.12	135.02	1.11M
October 01, 2025	139.4	136.07	136.07	139.62	136.03	1.25M
September 30, 2025	137.41	139.19	139.19	139.42	137.13	1.43M
September 29, 2025	136.16	137.04	137.04	137.28	135.04	1.2M
September 26, 2025	135.28	136.36	136.36	136.52	135.21	911,100
September 25, 2025	137.66	135.1	135.1	138.13	135.03	1.43M
September 24, 2025	136.42	136.41	136.41	137.1	135.28	1.7M
September 23, 2025	134.89	137.18	137.18	137.35	133.86	1.25M
September 22, 2025	135.07	135.05	135.05	136.24	134.79	1.02M
September 19, 2025	135.01	135.06	135.06	135.66	134.38	2.66M
September 18, 2025	134.13	135.39	135.39	135.79	133.3	1.2M
September 17, 2025	136.84	136.09	136.09	137.94	135.88	1.02M
September 16, 2025	137.4	136.25	136.25	138.3	136.18	1.06M
September 15, 2025	139.3	137.58	137.58	139.65	137.24	1.08M
September 12, 2025	138.5	139.28	139.28	139.89	138.21	994,600
September 11, 2025	138.75	139.63	139.63	139.76	137.67	926,642
September 10, 2025	140.21	138.5	138.5	140.48	137.53	990,000
September 09, 2025	139.53	140.09	140.09	140.6	138.73	725,591
September 08, 2025	142.65	140.02	140.02	143.23	139.02	1.33M
September 05, 2025	142.5	143.6	143.6	143.6	141.58	782,168
September 04, 2025	141.98	141.57	141.57	142.45	140.74	1.13M
September 03, 2025	140.84	140.7	140.7	141.37	139.81	1.05M
September 02, 2025	142.99	141.41	141.41	143.74	140.99	1.02M
August 29, 2025	143.08	143.51	143.51	144.54	142.94	941,303
August 28, 2025	144.2	142.93	142.93	144.36	142.86	947,800
August 27, 2025	143.84	144.75	144.75	144.96	143.16	1.21M
August 26, 2025	144.37	143.95	143.95	144.63	143.05	1.76M
August 25, 2025	145.54	144.4	144.4	146.29	144.07	854,961
August 22, 2025	146.45	146.2	146.2	147.84	145.12	963,951
August 21, 2025	145.31	145.87	145.87	146.22	145.25	849,100
August 20, 2025	146.07	145.62	145.62	147.87	145.36	1.11M
August 19, 2025	142.92	145.21	145.21	145.28	142.92	1.56M
August 18, 2025	144.32	142.66	142.66	144.8	142.63	900,100
August 15, 2025	142.94	143.92	143.92	144.98	142.89	923,760
August 14, 2025	143.8	143.41	143.41	144.24	142.78	1.09M
August 13, 2025	142.08	143.73	143.73	143.77	141.77	1.17M
August 12, 2025	144.26	142.09	142.09	145	140.68	1.66M
August 11, 2025	145.81	145.55	144.72	146.2	144.7	1.09M
August 08, 2025	144.83	145.36	145.36	145.64	144.57	1.99M
August 07, 2025	141.15	144.42	144.42	144.7	141.15	1.77M
August 06, 2025	142	141.91	141.91	143.39	141.47	2.09M
August 05, 2025	142.13	141.5	141.5	142.72	140.72	6.16M
August 04, 2025	145.72	147	147	147.65	145.53	1.3M
August 01, 2025	142.48	145.72	145.72	146.41	140.71	2.69M
July 31, 2025	138.5	140.24	140.24	141.08	137.5	2.08M
July 30, 2025	139.77	139.65	139.65	141.17	139.19	1.11M
July 29, 2025	138.62	140.95	140.95	141	137.91	1.14M
July 28, 2025	139.55	138.71	138.71	140.54	137.85	1.07M
July 25, 2025	140.19	140.32	140.32	141.06	139.68	893,935

American Water Works Company, Inc. (AWK) NYSE