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

Historical Prices For American Water Works Company, Inc. Common Stock (AWK)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	148.92	154.06	148.74	151.96	2,764,806	151.96
4/02/2025	147.21	147.50	145.45	146.19	982,662	146.19
4/01/2025	146.84	147.72	145.84	147.00	1,186,377	147.00
3/31/2025	147.43	149.99	146.86	147.52	1,863,679	147.52
3/28/2025	144.58	147.31	144.18	146.24	1,596,787	146.24
3/27/2025	141.76	144.20	141.41	143.06	1,346,474	143.06
3/26/2025	139.33	141.66	139.28	141.13	1,329,835	141.13
3/25/2025	139.60	140.48	136.94	139.16	1,729,406	139.16
3/24/2025	140.19	142.04	139.41	139.70	1,093,089	139.70
3/21/2025	141.83	143.75	139.98	141.13	2,607,276	141.13
3/20/2025	142.51	142.82	140.75	141.81	1,389,543	141.81
3/19/2025	144.00	144.22	141.19	142.05	1,548,595	142.05
3/18/2025	144.77	145.66	143.45	144.75	1,182,212	144.75
3/17/2025	144.41	146.77	143.01	144.82	1,645,868	144.82
3/14/2025	142.11	144.72	141.72	144.32	1,386,782	144.32
3/13/2025	141.46	143.58	140.06	142.54	1,598,811	142.54
3/12/2025	141.38	142.73	138.92	140.86	1,919,423	140.86
3/11/2025	148.79	149.03	143.26	143.43	1,772,193	143.43
3/10/2025	146.18	152.07	145.79	149.31	3,047,465	149.31
3/07/2025	138.81	145.99	138.61	145.40	2,702,908	145.40
3/06/2025	138.27	138.94	135.25	138.18	1,447,281	138.18
3/05/2025	138.17	140.30	137.26	137.82	1,468,548	137.82
3/04/2025	139.67	142.09	138.70	139.20	2,385,796	139.20
3/03/2025	135.19	139.64	135.10	139.57	1,192,628	139.57
2/28/2025	136.05	137.56	134.56	135.97	2,339,982	135.97
2/27/2025	133.43	136.18	133.17	134.02	1,179,938	134.02
2/26/2025	136.50	137.85	134.00	135.06	1,188,384	135.06
2/25/2025	134.18	138.73	133.05	137.25	2,203,876	137.25
2/24/2025	132.85	135.19	130.57	133.59	1,788,992	133.59
2/21/2025	128.20	133.82	128.16	132.68	2,117,339	132.68
2/20/2025	130.00	131.81	126.61	128.67	1,831,588	128.67
2/19/2025	126.72	128.20	126.46	127.86	1,805,704	127.86
2/18/2025	124.86	127.49	124.46	127.17	1,355,131	127.17
2/14/2025	127.00	127.45	125.04	125.66	1,698,821	125.66
2/13/2025	124.85	126.91	124.47	126.87	3,403,627	126.87
2/12/2025	123.66	125.32	122.97	125.02	1,541,087	125.02
2/11/2025	122.48	125.25	122.19	125.08	1,230,768	125.08
2/10/2025	122.50	123.35	121.39	123.11	828,661	123.11
2/07/2025	122.81	123.47	121.90	122.49	776,188	122.49
2/06/2025	123.79	124.22	123.06	123.98	794,631	123.22
2/05/2025	124.73	125.00	123.10	123.61	889,689	122.85
2/04/2025	124.75	124.92	123.26	123.85	1,353,445	123.09
2/03/2025	124.34	126.45	123.50	125.76	1,112,011	124.98
1/31/2025	123.66	124.96	123.33	124.64	1,073,087	123.87
1/30/2025	125.14	125.99	122.89	123.66	1,646,133	122.90
1/29/2025	126.54	127.05	123.47	124.25	890,509	123.48
1/28/2025	128.15	128.79	125.70	126.33	1,417,876	125.55
1/27/2025	122.72	130.22	122.58	129.95	2,271,370	129.15
1/24/2025	121.50	122.43	121.30	121.63	786,355	120.88
1/23/2025	121.69	121.90	120.63	121.81	1,201,974	121.06
1/22/2025	125.96	126.80	121.50	121.68	1,289,384	120.93
1/21/2025	127.18	128.39	126.00	126.33	1,036,063	125.55
1/17/2025	126.07	127.44	125.84	126.60	1,003,496	125.82
1/16/2025	123.24	126.40	122.80	126.36	970,577	125.58
1/15/2025	124.60	125.03	122.66	123.53	1,278,867	122.77
1/14/2025	121.15	122.73	121.04	122.52	773,296	121.76
1/13/2025	121.37	121.87	118.74	121.01	1,548,136	120.26
1/10/2025	121.75	122.83	120.92	121.12	1,308,988	120.37
1/08/2025	120.89	122.71	119.71	122.61	972,790	121.85
1/07/2025	122.33	123.24	121.22	121.63	759,095	120.88
1/06/2025	122.94	123.04	120.74	121.97	1,044,328	121.22