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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	141.92	140.51	140.51	142.08	140.46	1.19M
July 23, 2025	144.36	141.88	141.88	144.75	140.41	1.17M
July 22, 2025	142.7	144.91	144.91	146.29	142.09	1.14M
July 21, 2025	143.18	142.84	142.84	144.32	142.57	753,100
July 18, 2025	142.47	142.91	142.91	144.67	142	1.93M
July 17, 2025	141.22	142.21	142.21	142.73	140.02	1.2M
July 16, 2025	140.73	141.72	141.72	142.07	139.75	941,950
July 15, 2025	142.66	140.83	140.83	143.04	140.71	958,005
July 14, 2025	142.56	143.35	143.35	144.35	142.39	998,876
July 11, 2025	141.68	142.29	142.29	143.02	140.74	948,500
July 10, 2025	140.27	142.68	142.68	143.66	140.18	922,287
July 09, 2025	140.82	141.8	141.8	142.21	139.91	1.41M
July 08, 2025	138.61	141.02	141.02	141.19	137	1.38M
July 07, 2025	140.01	139.96	139.96	140.49	138.91	888,331
July 03, 2025	140.47	140.05	140.05	141.31	139.6	683,800
July 02, 2025	142.03	140.31	140.31	142.49	140.09	1.21M
July 01, 2025	139.37	142.56	142.56	143.18	139.06	1.4M
June 30, 2025	138.04	139.11	139.11	139.19	137.43	1.3M
June 27, 2025	137.71	137.92	137.92	138.82	136.75	1.56M
June 26, 2025	140.57	138.42	138.42	140.92	137.89	929,933
June 25, 2025	141.2	140.05	140.05	141.72	139.28	1.08M
June 24, 2025	142.89	142.18	142.18	143.46	141.82	990,849
June 23, 2025	142.03	143.99	143.99	144.09	142	861,730
June 20, 2025	140.99	141.25	141.25	142.25	140.08	2.42M
June 18, 2025	141.01	141.1	141.1	141.66	139.85	976,201
June 17, 2025	140.47	140.92	140.92	141.13	138.38	1.2M
June 16, 2025	142.06	140.47	140.47	142.85	139.68	1.13M
June 13, 2025	142.23	141.44	141.44	143.16	141.14	741,200
June 12, 2025	141.62	141.32	141.32	141.72	140.17	709,613
June 11, 2025	141.34	140.61	140.61	142.09	140.19	826,938

American Water Works Company, Inc. (AWK) NYSE