American Water Works Co Inc (AWK)

Overview News Price History Option Chain Financials Discussions Forecast Stock Split Dividend History

American Water Works Co Inc Stock (AWK) Price History

The historical daily chart and data for American Water Works Co Inc stock (AWK), adjusted for splits and dividends, show that the latest closing stock price as of June 13, 2025, is $141.44.

American Water Works Co Inc all-time high stock price is $189.65, occurred on December 31, 2021.
The lowest American Water Works Co Inc stock price recorded was $41.07 on February 06, 2014. Since then, American Water Works Co Inc's stock price has risen over 244.39% to $141.44 now.
The 52-week high stock price for AWK is $155.50, representing a 9.94% increase from the current share price, occurred on April 04, 2025.
The 52-week low stock price for AWK is $118.74, indicating a -16.05% decrease from the current share price, occurred on January 13, 2025.
The closing price of American Water Works Co Inc (AWK) stock in the beginning of 2024 was $184.13. The stock closed the year at $152.42, a loss of over -17.22% for the year.

The table below shows more information about AWK historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Jun 13, 2025	$143.2	$141.1	$2.02	741,049.0	+0.08%
Jun 12, 2025	$141.7	$140.2	$1.55	709,614.0	+0.50%
Jun 11, 2025	$142.1	$140.2	$1.90	826,904.0	-0.47%
Jun 10, 2025	$142.2	$139.4	$2.76	924,156.0	+1.04%
Jun 09, 2025	$140.3	$137.4	$2.89	894,885.0	-0.17%
Jun 06, 2025	$141.4	$139.4	$2.03	719,100.0	+0.02%
Jun 05, 2025	$140.4	$138.5	$1.89	793,105.0	+0.85%
Jun 04, 2025	$141.8	$138.8	$2.95	1,425,982.0	-2.13%
Jun 03, 2025	$142.2	$140.1	$2.12	1,097,087.0	-0.39%
Jun 02, 2025	$143.2	$140.9	$2.24	791,276.0	-0.38%
May 30, 2025	$143.7	$140.8	$2.87	3,771,415.0	+1.01%
May 29, 2025	$142.0	$139.7	$2.29	1,097,032.0	+0.48%
May 28, 2025	$143.0	$140.4	$2.53	919,924.0	-1.59%
May 27, 2025	$144.2	$142.8	$1.39	1,093,041.0	-0.33%
May 23, 2025	$143.9	$141.4	$2.50	740,245.0	+1.24%
May 22, 2025	$143.5	$140.7	$2.85	1,163,259.0	-1.14%
May 21, 2025	$144.7	$142.8	$1.90	1,699,211.0	-0.24%
May 20, 2025	$144.3	$142.2	$2.11	1,118,993.0	+0.08%
May 19, 2025	$143.8	$141.9	$1.87	956,566.0	+0.81%
May 16, 2025	$143.3	$140.3	$2.97	1,495,039.0	+1.56%
May 15, 2025	$140.5	$134.8	$5.69	2,529,158.0	+4.89%

American Water Works Co Inc Stock (AWK) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of American Water Works Co Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AWK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of American Water Works Co Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

American Water Works Co Inc Stock (AWK) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Jun, 2025	$143.2	$137.4	$5.76	9,664,207.0	-1.07%
May, 2025	$150.5	$131.7	$18.86	30,592,685.0	-2.75%
Apr, 2025	$155.5	$137.4	$18.09	34,529,049.0	-0.35%
Mar, 2025	$152.1	$135.1	$16.97	33,593,158.0	+8.49%
Feb, 2025	$138.7	$121.4	$17.33	28,016,714.0	+9.09%
Jan, 2025	$130.2	$118.7	$11.48	21,336,507.0	+0.12%

American Water Works Co Inc Stock (AWK) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$137.5	$122.7	$14.82	21,122,571.0	-9.27%
Nov, 2024	$139.7	$131.5	$8.19	25,412,533.0	-0.85%
Oct, 2024	$147.2	$133.6	$13.61	20,174,647.0	-5.56%
Sep, 2024	$150.7	$142.5	$8.16	20,665,565.0	+2.18%
Aug, 2024	$149.0	$138.9	$10.11	18,239,883.0	+0.53%
Jul, 2024	$144.3	$127.2	$17.10	17,314,796.0	+10.22%
Jun, 2024	$133.3	$127.1	$6.25	18,110,008.0	-1.23%
May, 2024	$135.7	$122.1	$13.62	28,347,127.0	+6.91%
Apr, 2024	$123.1	$113.3	$9.76	30,853,977.0	+0.09%
Mar, 2024	$122.4	$116.4	$6.03	33,217,973.0	+3.10%
Feb, 2024	$125.4	$116.7	$8.66	32,557,288.0	-4.42%
Jan, 2024	$134.8	$121.4	$13.46	22,166,846.0	-6.04%

American Water Works Co Inc Stock (AWK) Price History 2023

Month	High	Low	High - Low	Volume	% Change
Dec, 2023	$137.4	$129.8	$7.66	18,815,734.0	+0.11%
Nov, 2023	$133.0	$116.0	$17.02	26,954,211.0	+12.06%
Oct, 2023	$123.4	$114.2	$9.12	29,300,252.0	-4.99%
Sep, 2023	$141.2	$122.3	$18.88	21,836,279.0	-10.75%
Aug, 2023	$147.6	$136.6	$11.03	19,522,029.0	-5.89%
Jul, 2023	$151.2	$139.7	$11.51	17,773,624.0	+3.28%
Jun, 2023	$150.0	$139.0	$11.02	21,900,487.0	-1.18%
May, 2023	$151.2	$140.5	$10.75	17,947,045.0	-2.56%
Apr, 2023	$153.4	$144.0	$9.42	15,360,735.0	+1.20%
Mar, 2023	$147.2	$132.9	$14.38	39,391,063.0	+4.35%
Feb, 2023	$162.6	$138.5	$24.08	22,166,871.0	-10.29%
Jan, 2023	$162.4	$148.2	$14.23	14,644,173.0	+2.67%

SBS

$20.82

0.14%

WTRG

$38.05

0.81%

AWR

$78.14

0.56%

CWT

$46.33

0.75%

HTO

$52.98

0.92%