Skip to main content

American Water Works Company, Inc. Common Stock (NY: AWK )

142.54 +1.68 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 141.46 143.58 140.06 142.54 1,598,811 +1.68(+1.19%)
Mar 12, 2025 141.38 142.73 138.92 140.86 1,919,423 -2.57(-1.79%)
Mar 11, 2025 148.79 149.03 143.26 143.43 1,772,193 -5.88(-3.94%)
Mar 10, 2025 146.18 152.07 145.79 149.31 3,047,465 +3.91(+2.69%)
Mar 07, 2025 138.81 145.99 138.61 145.40 2,702,908 +7.22(+5.23%)
Mar 06, 2025 138.27 138.94 135.25 138.18 1,447,281 +0.36(+0.26%)
Mar 05, 2025 138.17 140.30 137.26 137.82 1,468,548 -1.38(-0.99%)
Mar 04, 2025 139.67 142.09 138.70 139.20 2,385,796 -0.37(-0.27%)
Mar 03, 2025 135.19 139.64 135.10 139.57 1,192,628 +3.60(+2.65%)
Feb 28, 2025 136.05 137.56 134.56 135.97 2,339,982 +1.95(+1.46%)
Feb 27, 2025 133.43 136.18 133.17 134.02 1,179,938 -1.04(-0.77%)
Feb 26, 2025 136.50 137.85 134.00 135.06 1,188,384 -2.19(-1.60%)
Feb 25, 2025 134.18 138.73 133.05 137.25 2,203,876 +3.66(+2.74%)
Feb 24, 2025 132.85 135.19 130.57 133.59 1,788,992 +0.91(+0.69%)
Feb 21, 2025 128.20 133.82 128.16 132.68 2,117,339 +4.01(+3.12%)
Feb 20, 2025 130.00 131.81 126.61 128.67 1,831,588 +0.81(+0.63%)
Feb 19, 2025 126.72 128.20 126.46 127.86 1,805,704 +0.69(+0.54%)
Feb 18, 2025 124.86 127.49 124.46 127.17 1,355,131 +1.51(+1.20%)
Feb 14, 2025 127.00 127.45 125.04 125.66 1,698,821 -1.21(-0.95%)
Feb 13, 2025 124.85 126.91 124.47 126.87 3,403,627 +1.85(+1.48%)
Feb 12, 2025 123.66 125.32 122.97 125.02 1,541,087 -0.06(-0.05%)
Feb 11, 2025 122.48 125.25 122.19 125.08 1,230,768 +1.97(+1.60%)
Feb 10, 2025 122.50 123.35 121.39 123.11 828,661 +0.62(+0.51%)
Feb 07, 2025 122.81 123.47 121.90 122.49 776,188 -0.73(-0.59%)
Feb 06, 2025 123.03 123.45 122.30 123.22 799,564 +0.37(+0.30%)
Feb 05, 2025 123.96 124.23 122.34 122.85 895,212 -0.24(-0.19%)
Feb 04, 2025 123.98 124.15 122.50 123.09 1,361,848 -1.90(-1.52%)
Feb 03, 2025 123.57 125.67 122.73 124.98 1,118,915 +1.11(+0.90%)
Jan 31, 2025 122.90 124.19 122.56 123.87 1,079,749 +0.97(+0.79%)
Jan 30, 2025 124.37 125.21 122.13 122.90 1,656,353 -0.59(-0.47%)
Jan 29, 2025 125.76 126.27 122.71 123.48 896,037 -2.07(-1.65%)
Jan 28, 2025 127.36 128.00 124.92 125.55 1,426,679 -3.60(-2.79%)
Jan 27, 2025 121.96 129.41 121.83 129.15 2,285,472 +8.27(+6.84%)
Jan 24, 2025 120.75 121.67 120.55 120.88 791,237 -0.18(-0.15%)
Jan 23, 2025 120.94 121.15 119.89 121.06 1,209,436 +0.13(+0.11%)
Jan 22, 2025 125.18 126.02 120.75 120.93 1,297,389 -4.62(-3.68%)
Jan 21, 2025 126.39 127.60 125.22 125.55 1,042,495 -0.27(-0.21%)
Jan 17, 2025 125.29 126.65 125.06 125.82 1,009,726 +0.24(+0.19%)
Jan 16, 2025 122.48 125.62 122.04 125.58 976,602 +2.81(+2.29%)
Jan 15, 2025 123.83 124.26 121.90 122.77 1,286,807 +1.00(+0.82%)
Jan 14, 2025 120.40 121.98 120.29 121.76 778,097 +1.50(+1.25%)
Jan 13, 2025 120.62 121.12 118.01 120.26 1,557,747 -0.11(-0.09%)
Jan 10, 2025 121.00 122.07 120.17 120.37 1,317,115 -1.48(-1.21%)
Jan 08, 2025 120.14 121.95 118.97 121.85 978,829 +0.97(+0.80%)
Jan 07, 2025 121.58 122.48 120.47 120.88 763,807 -0.34(-0.28%)
Jan 06, 2025 122.18 122.28 120.00 121.22 1,050,811 -1.79(-1.45%)
Jan 03, 2025 123.28 124.35 122.88 123.01 733,055 -0.09(-0.07%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.