American Water Works Company, Inc. (AWK)
NYSE: AWK · Real-Time Price · USD
129.50
+0.57 (0.44%)
At close: Dec 5, 2025, 4:00 PM EST
130.27
+0.77 (0.59%)
After-hours: Dec 5, 2025, 7:32 PM EST
AWK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 128.38 | 130.28 | 128.07 | 129.50 | 129.50 | 0.44% | 1,887,301 |
| Dec 4, 2025 | 130.86 | 131.55 | 128.00 | 128.93 | 128.93 | -1.56% | 2,598,328 |
| Dec 3, 2025 | 131.22 | 132.45 | 129.63 | 130.97 | 130.97 | 0.17% | 2,157,773 |
| Dec 2, 2025 | 131.73 | 133.37 | 129.48 | 130.75 | 130.75 | -0.19% | 2,729,916 |
| Dec 1, 2025 | 129.79 | 131.98 | 129.04 | 131.00 | 131.00 | 0.71% | 3,138,135 |
| Nov 28, 2025 | 129.18 | 130.67 | 128.50 | 130.07 | 130.07 | 0.17% | 786,044 |
| Nov 26, 2025 | 131.00 | 131.69 | 129.83 | 129.85 | 129.85 | -0.41% | 1,515,357 |
| Nov 25, 2025 | 132.65 | 133.00 | 130.25 | 130.39 | 130.39 | -0.85% | 1,452,808 |
| Nov 24, 2025 | 132.74 | 132.85 | 131.01 | 131.51 | 131.51 | -0.93% | 5,303,964 |
| Nov 21, 2025 | 129.06 | 133.98 | 127.94 | 132.74 | 132.74 | 3.60% | 3,637,348 |
| Nov 20, 2025 | 127.31 | 128.32 | 125.91 | 128.13 | 128.13 | 0.79% | 2,059,371 |
| Nov 19, 2025 | 129.70 | 130.24 | 126.74 | 127.12 | 127.12 | -2.15% | 1,955,453 |
| Nov 18, 2025 | 132.90 | 133.31 | 129.51 | 129.91 | 129.91 | -2.09% | 1,784,068 |
| Nov 17, 2025 | 132.31 | 133.26 | 131.46 | 132.68 | 132.68 | 0.81% | 2,082,158 |
| Nov 14, 2025 | 132.65 | 133.98 | 130.74 | 131.62 | 131.62 | 0.12% | 2,018,997 |
| Nov 13, 2025 | 128.61 | 132.22 | 128.00 | 131.46 | 131.46 | 1.30% | 2,193,913 |
| Nov 12, 2025 | 129.96 | 130.36 | 129.01 | 129.77 | 128.94 | -0.18% | 1,512,099 |
| Nov 11, 2025 | 129.39 | 130.79 | 128.95 | 130.01 | 129.18 | 0.83% | 1,419,719 |
| Nov 10, 2025 | 129.71 | 130.36 | 127.61 | 128.94 | 128.12 | -1.45% | 1,777,623 |
| Nov 7, 2025 | 130.19 | 131.59 | 129.71 | 130.84 | 130.01 | 1.03% | 1,446,671 |
| Nov 6, 2025 | 131.17 | 132.44 | 129.31 | 129.50 | 128.67 | -1.12% | 1,415,573 |
| Nov 5, 2025 | 130.02 | 132.58 | 129.40 | 130.97 | 130.13 | 2.26% | 2,952,519 |
| Nov 4, 2025 | 127.40 | 129.66 | 126.79 | 128.08 | 127.26 | 1.68% | 2,796,626 |
| Nov 3, 2025 | 128.28 | 128.42 | 125.49 | 125.97 | 125.17 | -1.92% | 1,907,388 |
| Oct 31, 2025 | 125.77 | 128.75 | 123.90 | 128.43 | 127.61 | 1.37% | 2,811,703 |
| Oct 30, 2025 | 130.13 | 131.05 | 126.45 | 126.70 | 125.89 | -2.58% | 2,298,770 |
| Oct 29, 2025 | 133.86 | 134.46 | 129.96 | 130.06 | 129.23 | -3.52% | 2,211,027 |
| Oct 28, 2025 | 137.90 | 139.59 | 134.31 | 134.81 | 133.95 | -2.30% | 2,031,462 |
| Oct 27, 2025 | 139.03 | 140.50 | 135.40 | 137.99 | 137.11 | -2.54% | 3,438,853 |
| Oct 24, 2025 | 143.49 | 143.49 | 141.51 | 141.59 | 140.69 | -0.69% | 966,471 |
| Oct 23, 2025 | 144.24 | 144.88 | 141.65 | 142.58 | 141.67 | -0.80% | 746,416 |
| Oct 22, 2025 | 143.33 | 145.42 | 142.85 | 143.73 | 142.81 | -0.30% | 828,398 |
| Oct 21, 2025 | 145.45 | 145.64 | 142.80 | 144.16 | 143.24 | -0.87% | 1,096,221 |
| Oct 20, 2025 | 143.99 | 145.61 | 143.02 | 145.43 | 144.50 | 1.13% | 1,107,188 |
| Oct 17, 2025 | 143.53 | 144.82 | 142.82 | 143.81 | 142.89 | 0.42% | 1,306,596 |
| Oct 16, 2025 | 142.23 | 144.30 | 142.23 | 143.21 | 142.30 | 0.48% | 845,578 |
| Oct 15, 2025 | 141.49 | 143.11 | 141.02 | 142.53 | 141.62 | 0.69% | 1,007,555 |
| Oct 14, 2025 | 139.96 | 143.53 | 139.50 | 141.56 | 140.66 | 1.38% | 1,629,374 |
| Oct 13, 2025 | 141.00 | 141.99 | 139.21 | 139.63 | 138.74 | -2.34% | 1,321,906 |
| Oct 10, 2025 | 141.75 | 144.04 | 140.14 | 142.98 | 142.07 | 1.37% | 1,513,085 |
| Oct 9, 2025 | 141.45 | 141.75 | 140.20 | 141.05 | 140.15 | 0.01% | 988,764 |
| Oct 8, 2025 | 143.51 | 143.51 | 140.20 | 141.03 | 140.13 | -1.04% | 952,576 |
| Oct 7, 2025 | 139.38 | 142.97 | 139.12 | 142.51 | 141.60 | 2.57% | 1,815,748 |
| Oct 6, 2025 | 137.75 | 138.99 | 136.67 | 138.94 | 138.05 | 0.86% | 1,555,522 |
| Oct 3, 2025 | 135.57 | 138.22 | 135.57 | 137.75 | 136.87 | 1.59% | 967,204 |
| Oct 2, 2025 | 135.49 | 137.12 | 135.02 | 135.59 | 134.73 | -0.35% | 1,114,622 |
| Oct 1, 2025 | 139.40 | 139.62 | 136.03 | 136.07 | 135.20 | -2.24% | 1,250,291 |
| Sep 30, 2025 | 137.41 | 139.42 | 137.13 | 139.19 | 138.30 | 1.57% | 1,428,766 |
| Sep 29, 2025 | 136.16 | 137.28 | 135.04 | 137.04 | 136.17 | 0.50% | 1,200,396 |
| Sep 26, 2025 | 135.28 | 136.52 | 135.21 | 136.36 | 135.49 | 0.93% | 911,082 |
| Sep 25, 2025 | 137.66 | 138.13 | 135.03 | 135.10 | 134.24 | -0.96% | 1,433,363 |
| Sep 24, 2025 | 136.42 | 137.10 | 135.28 | 136.41 | 135.54 | -0.56% | 1,700,555 |
| Sep 23, 2025 | 134.89 | 137.35 | 133.86 | 137.18 | 136.31 | 1.58% | 1,251,510 |
| Sep 22, 2025 | 135.07 | 136.24 | 134.79 | 135.05 | 134.19 | -0.01% | 1,021,468 |
| Sep 19, 2025 | 135.01 | 135.66 | 134.38 | 135.06 | 134.20 | -0.24% | 2,660,206 |
| Sep 18, 2025 | 134.13 | 135.79 | 133.30 | 135.39 | 134.53 | -0.51% | 1,197,387 |
| Sep 17, 2025 | 136.84 | 137.94 | 135.88 | 136.09 | 135.22 | -0.12% | 1,024,091 |
| Sep 16, 2025 | 137.40 | 138.30 | 136.18 | 136.25 | 135.38 | -0.97% | 1,055,963 |
| Sep 15, 2025 | 139.30 | 139.65 | 137.24 | 137.58 | 136.70 | -1.22% | 1,084,092 |
| Sep 12, 2025 | 138.50 | 139.89 | 138.21 | 139.28 | 138.39 | -0.25% | 994,552 |
| Sep 11, 2025 | 138.75 | 139.76 | 137.67 | 139.63 | 138.74 | 0.82% | 926,642 |
| Sep 10, 2025 | 140.21 | 140.48 | 137.53 | 138.50 | 137.62 | -1.13% | 989,965 |
| Sep 9, 2025 | 139.53 | 140.60 | 138.73 | 140.09 | 139.20 | 0.05% | 725,591 |
| Sep 8, 2025 | 142.65 | 143.23 | 139.02 | 140.02 | 139.13 | -2.49% | 1,331,826 |
| Sep 5, 2025 | 141.99 | 143.60 | 141.58 | 143.60 | 142.68 | 1.43% | 782,181 |
| Sep 4, 2025 | 141.98 | 142.45 | 140.74 | 141.57 | 140.67 | 0.62% | 1,128,405 |
| Sep 3, 2025 | 140.84 | 141.37 | 139.81 | 140.70 | 139.80 | -0.50% | 1,054,831 |
| Sep 2, 2025 | 142.99 | 143.74 | 140.99 | 141.41 | 140.51 | -1.46% | 1,018,831 |
| Aug 29, 2025 | 143.08 | 144.54 | 142.94 | 143.51 | 142.59 | 0.41% | 941,303 |
| Aug 28, 2025 | 144.20 | 144.36 | 142.86 | 142.93 | 142.02 | -1.26% | 947,787 |
| Aug 27, 2025 | 143.84 | 144.96 | 143.16 | 144.75 | 143.83 | 0.56% | 1,208,828 |
| Aug 26, 2025 | 144.37 | 144.63 | 143.05 | 143.95 | 143.03 | -0.31% | 1,764,564 |
| Aug 25, 2025 | 145.54 | 146.30 | 144.07 | 144.40 | 143.48 | -1.23% | 854,961 |
| Aug 22, 2025 | 146.45 | 147.84 | 145.12 | 146.20 | 145.27 | 0.23% | 963,951 |
| Aug 21, 2025 | 145.31 | 146.22 | 145.25 | 145.87 | 144.94 | 0.17% | 849,072 |
| Aug 20, 2025 | 146.07 | 147.87 | 145.36 | 145.62 | 144.69 | 0.28% | 1,107,425 |
| Aug 19, 2025 | 142.92 | 145.28 | 142.92 | 145.21 | 144.28 | 1.79% | 1,562,664 |
| Aug 18, 2025 | 144.32 | 144.80 | 142.63 | 142.66 | 141.75 | -0.88% | 900,062 |
| Aug 15, 2025 | 142.94 | 144.98 | 142.89 | 143.92 | 143.00 | 0.36% | 923,760 |
| Aug 14, 2025 | 143.80 | 144.24 | 142.78 | 143.41 | 142.50 | -0.22% | 1,085,280 |
| Aug 13, 2025 | 142.08 | 143.77 | 141.77 | 143.73 | 142.81 | 1.15% | 1,174,166 |
| Aug 12, 2025 | 144.26 | 145.00 | 140.68 | 142.09 | 141.18 | -2.38% | 1,657,668 |
| Aug 11, 2025 | 145.81 | 146.20 | 144.70 | 145.55 | 143.80 | 0.13% | 1,093,731 |
| Aug 8, 2025 | 144.83 | 145.64 | 144.58 | 145.36 | 143.61 | 0.65% | 1,986,719 |
| Aug 7, 2025 | 141.15 | 144.70 | 141.15 | 144.42 | 142.68 | 1.77% | 1,771,118 |
| Aug 6, 2025 | 142.00 | 143.39 | 141.47 | 141.91 | 140.20 | 0.29% | 2,087,807 |
| Aug 5, 2025 | 142.13 | 142.72 | 140.72 | 141.50 | 139.80 | -3.74% | 6,160,001 |
| Aug 4, 2025 | 145.72 | 147.65 | 145.53 | 147.00 | 145.23 | 0.88% | 1,303,994 |
| Aug 1, 2025 | 142.48 | 146.41 | 140.71 | 145.72 | 143.97 | 3.91% | 2,693,178 |
| Jul 31, 2025 | 138.50 | 141.08 | 137.50 | 140.24 | 138.55 | 0.42% | 2,078,211 |
| Jul 30, 2025 | 139.77 | 141.17 | 139.19 | 139.65 | 137.97 | -0.92% | 1,109,033 |
| Jul 29, 2025 | 138.62 | 141.00 | 137.91 | 140.95 | 139.25 | 1.61% | 1,138,041 |
| Jul 28, 2025 | 139.55 | 140.54 | 137.85 | 138.71 | 137.04 | -1.15% | 1,065,868 |
| Jul 25, 2025 | 140.19 | 141.06 | 139.68 | 140.32 | 138.63 | -0.14% | 893,935 |
| Jul 24, 2025 | 141.92 | 142.08 | 140.46 | 140.51 | 138.82 | -0.97% | 1,188,021 |
| Jul 23, 2025 | 144.36 | 144.75 | 140.41 | 141.88 | 140.17 | -2.09% | 1,173,282 |
| Jul 22, 2025 | 142.70 | 146.30 | 142.09 | 144.91 | 143.17 | 1.45% | 1,137,228 |
| Jul 21, 2025 | 143.18 | 144.32 | 142.57 | 142.84 | 141.12 | -0.05% | 753,069 |
| Jul 18, 2025 | 142.47 | 144.67 | 142.00 | 142.91 | 141.19 | 0.49% | 1,934,449 |
| Jul 17, 2025 | 141.22 | 142.73 | 140.02 | 142.21 | 140.50 | 0.35% | 1,194,983 |