Education
About Us
Working with TipRanks
Follow Us
American Water Works (AWK)
NYSE:AWK
Time Period
1Y
Events
Historical Prices
Rows:
Jun 20, 2025
140.99
142.25
140.08
141.25
141.25
+0.11%
2,415,946
1.67
Jun 18, 2025
141.01
141.66
139.85
141.10
141.10
+0.13%
976,201
0.67
Jun 17, 2025
140.47
141.13
138.38
140.92
140.92
+0.32%
1,196,400
0.82
Jun 16, 2025
142.06
142.85
139.68
140.47
140.47
-0.69%
1,126,026
0.77
Jun 13, 2025
142.23
143.16
141.14
141.44
141.44
+0.08%
741,151
0.50
Jun 12, 2025
141.62
141.72
140.17
141.32
141.32
+0.50%
709,613
0.48
Jun 11, 2025
141.34
142.09
140.19
140.61
140.61
-0.47%
826,938
0.55
Jun 10, 2025
139.82
142.17
139.41
141.27
141.27
+1.04%
924,162
0.61
Jun 09, 2025
139.39
140.29
137.40
139.81
139.81
-0.17%
895,037
0.58
Jun 06, 2025
140.17
141.44
139.41
140.05
140.05
+0.02%
719,118
0.45
Jun 05, 2025
139.19
140.42
138.53
140.02
140.02
+0.85%
793,566
0.50
Jun 04, 2025
141.76
141.76
138.81
138.84
138.84
-2.13%
1,436,611
0.90
Jun 03, 2025
142.24
142.24
140.12
141.86
141.86
-0.39%
1,097,096
0.68
Jun 02, 2025
141.83
143.16
140.92
142.42
142.42
-0.38%
791,390
0.49
May 30, 2025
142.23
143.68
140.82
142.97
142.97
+1.01%
3,771,555
2.36
May 29, 2025
140.00
141.99
139.70
141.54
141.54
+0.48%
1,097,052
0.69
May 28, 2025
142.45
142.97
140.43
140.87
140.87
-1.59%
920,100
0.57
May 27, 2025
143.63
144.16
142.77
143.14
143.14
-0.33%
1,093,099
0.68
May 23, 2025
143.40
143.91
141.40
143.61
143.61
+1.24%
740,331
0.45
May 22, 2025
143.00
143.52
140.67
141.85
141.85
-1.14%
1,163,377
0.70
May 21, 2025
143.73
144.65
142.75
143.48
143.48
-0.24%
1,699,361
1.03
May 20, 2025
143.20
144.29
142.18
143.82
143.82
+0.08%
1,119,056
0.67
May 19, 2025
142.22
143.77
141.90
143.71
143.71
+0.81%
956,662
0.57
May 16, 2025
140.59
143.32
140.35
142.56
142.56
+1.56%
1,495,102
0.89
May 15, 2025
135.30
140.48
134.79
140.37
140.37
+4.89%
2,529,224
1.50
May 14, 2025
134.13
134.35
131.65
133.82
133.82
-0.01%
1,994,445
1.19
May 13, 2025
137.50
138.06
133.29
133.84
133.84
-2.88%
2,330,840
1.40
May 12, 2025
144.00
145.49
137.86
138.64
137.81
-5.08%
2,412,499
1.47
May 09, 2025
145.41
147.08
144.47
146.94
146.06
+1.67%
724,566
0.44
May 08, 2025
147.69
148.33
145.13
145.40
144.53
-1.22%
1,182,448
0.73
May 07, 2025
149.06
150.29
148.05
148.08
147.20
-0.15%
1,041,151
0.64
May 06, 2025
148.33
150.51
148.15
149.20
148.31
+1.31%
1,124,228
0.69
May 05, 2025
147.83
148.56
145.87
148.15
147.26
+1.31%
841,823
0.51
May 02, 2025
147.44
147.68
145.39
147.11
146.23
+1.07%
1,115,860
0.68
May 01, 2025
145.00
147.56
144.40
146.43
145.56
+0.20%
1,255,471
0.76
Apr 30, 2025
146.99
147.47
144.26
147.01
146.13
+1.39%
1,421,336
0.87
Apr 29, 2025
144.25
146.32
143.76
145.86
144.99
+1.71%
1,205,518
0.74
Apr 28, 2025
143.77
145.16
142.31
144.27
143.41
+0.81%
1,408,986
0.85
Apr 25, 2025
144.90
145.33
141.91
143.97
143.11
-0.83%
1,342,069
0.82
Apr 24, 2025
147.35
147.35
145.19
146.04
145.17
-0.17%
1,209,512
0.74
Apr 23, 2025
147.66
147.80
144.58
147.17
146.29
-0.81%
1,510,822
0.92
Apr 22, 2025
148.29
149.75
147.15
149.26
148.37
+2.06%
1,071,444
0.65
Apr 21, 2025
148.00
148.97
145.83
147.13
146.25
-0.26%
838,336
0.51
Apr 17, 2025
146.57
149.55
146.03
148.40
147.51
+1.97%
946,071
0.58
Apr 16, 2025
148.21
148.52
146.16
146.40
145.53
+0.27%
1,124,573
0.68
Apr 15, 2025
149.66
149.66
146.72
146.88
146.00
-0.72%
1,471,330
0.90
Apr 14, 2025
145.32
149.44
145.32
148.83
147.94
+2.49%
1,091,116
0.67
Apr 11, 2025
143.24
146.79
142.06
146.09
145.22
+2.67%
1,549,082
0.95
Apr 10, 2025
139.30
144.59
138.49
143.15
142.30
+3.60%
1,984,517
1.23
Apr 09, 2025
139.53
145.33
137.41
139.00
138.17
-0.73%
2,990,910
1.89
Rows: