• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

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

    128.43 +1.73 (+1.37%)
    Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2025 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Oct 31, 2025 125.77 128.75 123.90 128.43 2,811,696 +1.73(+1.37%)
    Oct 30, 2025 130.13 131.05 126.45 126.70 2,290,628 -3.36(-2.58%)
    Oct 29, 2025 133.86 134.46 129.96 130.06 2,210,914 -4.75(-3.52%)
    Oct 28, 2025 137.90 139.59 134.31 134.81 2,031,459 -3.18(-2.30%)
    Oct 27, 2025 139.03 140.50 135.40 137.99 3,438,829 -3.60(-2.54%)
    Oct 24, 2025 143.49 143.49 141.51 141.59 966,472 -0.99(-0.69%)
    Oct 23, 2025 144.24 144.88 141.65 142.58 746,382 -1.15(-0.80%)
    Oct 22, 2025 143.33 145.42 142.85 143.73 828,400 -0.43(-0.30%)
    Oct 21, 2025 145.45 145.64 142.80 144.16 1,096,222 -1.27(-0.87%)
    Oct 20, 2025 143.99 145.61 143.02 145.43 1,107,182 +1.62(+1.13%)
    Oct 17, 2025 143.53 144.82 142.82 143.81 1,306,598 +0.60(+0.42%)
    Oct 16, 2025 142.23 144.29 142.23 143.21 845,579 +0.68(+0.48%)
    Oct 15, 2025 141.49 143.11 141.02 142.53 1,007,550 +0.97(+0.69%)
    Oct 14, 2025 139.96 143.53 139.50 141.56 1,629,375 +1.93(+1.38%)
    Oct 13, 2025 141.00 141.99 139.21 139.63 1,321,893 -3.35(-2.34%)
    Oct 10, 2025 141.75 144.04 140.14 142.98 1,516,986 +1.93(+1.37%)
    Oct 09, 2025 141.45 141.75 140.20 141.05 988,765 +0.02(+0.01%)
    Oct 08, 2025 143.51 143.51 140.20 141.03 952,574 -1.48(-1.04%)
    Oct 07, 2025 139.38 142.97 139.12 142.51 1,815,749 +3.57(+2.57%)
    Oct 06, 2025 137.75 138.99 136.67 138.94 1,555,523 +1.19(+0.86%)
    Oct 03, 2025 135.57 138.22 135.57 137.75 967,205 +2.16(+1.59%)
    Oct 02, 2025 135.49 137.12 135.02 135.59 1,114,622 -0.48(-0.35%)
    Oct 01, 2025 139.40 139.62 136.03 136.07 1,250,188 -3.12(-2.24%)
    Sep 30, 2025 137.41 139.42 137.13 139.19 1,428,767 +2.15(+1.57%)
    Sep 29, 2025 136.16 137.28 135.04 137.04 1,200,397 +0.68(+0.50%)
    Sep 26, 2025 135.28 136.52 135.21 136.36 913,368 +1.26(+0.93%)
    Sep 25, 2025 137.66 138.12 135.03 135.10 1,433,363 -1.31(-0.96%)
    Sep 24, 2025 136.42 137.10 135.28 136.41 1,700,554 -0.77(-0.56%)
    Sep 23, 2025 134.89 137.35 133.86 137.18 1,251,501 +2.13(+1.58%)
    Sep 22, 2025 135.07 136.24 134.79 135.05 1,021,470 -0.01(-0.01%)
    Sep 19, 2025 135.01 135.66 134.38 135.06 2,660,207 -0.33(-0.24%)
    Sep 18, 2025 134.13 135.79 133.30 135.39 1,197,388 -0.70(-0.51%)
    Sep 17, 2025 136.84 137.94 135.88 136.09 1,024,081 -0.16(-0.12%)
    Sep 16, 2025 137.40 138.30 136.18 136.25 1,055,964 -1.33(-0.97%)
    Sep 15, 2025 139.30 139.65 137.24 137.58 1,084,091 -1.70(-1.22%)
    Sep 12, 2025 138.50 139.89 138.21 139.28 994,554 -0.35(-0.25%)
    Sep 11, 2025 138.75 139.76 137.67 139.63 926,639 +1.13(+0.82%)
    Sep 10, 2025 140.21 140.48 137.53 138.50 989,966 -1.59(-1.13%)
    Sep 09, 2025 139.53 140.60 138.73 140.09 725,551 +0.07(+0.05%)
    Sep 08, 2025 142.65 143.22 139.02 140.02 1,331,927 -3.58(-2.49%)
    Sep 05, 2025 141.99 143.60 141.58 143.60 782,182 +2.03(+1.43%)
    Sep 04, 2025 141.98 142.45 140.74 141.57 1,128,407 +0.87(+0.62%)
    Sep 03, 2025 140.84 141.37 139.81 140.70 1,054,832 -0.71(-0.50%)
    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 Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.