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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

American Water Works Company, Inc. (AWK) NYSE