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

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	144.24	144.88	141.65	142.58	746,382	142.58
10/22/2025	143.33	145.42	142.85	143.73	828,400	143.73
10/21/2025	145.45	145.64	142.80	144.16	1,096,222	144.16
10/20/2025	143.99	145.61	143.02	145.43	1,107,182	145.43
10/17/2025	143.53	144.82	142.82	143.81	1,306,598	143.81
10/16/2025	142.23	144.29	142.23	143.21	845,579	143.21
10/15/2025	141.49	143.11	141.02	142.53	1,007,550	142.53
10/14/2025	139.96	143.53	139.50	141.56	1,629,375	141.56
10/13/2025	141.00	141.99	139.21	139.63	1,321,893	139.63
10/10/2025	141.75	144.04	140.14	142.98	1,516,986	142.98
10/09/2025	141.45	141.75	140.20	141.05	988,765	141.05
10/08/2025	143.51	143.51	140.20	141.03	952,574	141.03
10/07/2025	139.38	142.97	139.12	142.51	1,815,749	142.51
10/06/2025	137.75	138.99	136.67	138.94	1,555,523	138.94
10/03/2025	135.57	138.22	135.57	137.75	967,205	137.75
10/02/2025	135.49	137.12	135.02	135.59	1,114,622	135.59
10/01/2025	139.40	139.62	136.03	136.07	1,250,188	136.07
9/30/2025	137.41	139.42	137.13	139.19	1,428,767	139.19
9/29/2025	136.16	137.28	135.04	137.04	1,200,397	137.04
9/26/2025	135.28	136.52	135.21	136.36	913,368	136.36
9/25/2025	137.66	138.13	135.03	135.10	1,433,363	135.10
9/24/2025	136.42	137.10	135.28	136.41	1,700,554	136.41
9/23/2025	134.89	137.35	133.86	137.18	1,251,501	137.18
9/22/2025	135.07	136.24	134.79	135.05	1,021,470	135.05
9/19/2025	135.01	135.66	134.38	135.06	2,660,207	135.06
9/18/2025	134.13	135.79	133.30	135.39	1,197,388	135.39
9/17/2025	136.84	137.94	135.88	136.09	1,024,081	136.09
9/16/2025	137.40	138.30	136.18	136.25	1,055,964	136.25
9/15/2025	139.30	139.65	137.24	137.58	1,084,091	137.58
9/12/2025	138.50	139.89	138.21	139.28	994,554	139.28
9/11/2025	138.75	139.76	137.67	139.63	926,639	139.63
9/10/2025	140.21	140.48	137.53	138.50	989,966	138.50
9/09/2025	139.53	140.60	138.73	140.09	725,551	140.09
9/08/2025	142.65	143.22	139.02	140.02	1,331,927	140.02
9/05/2025	141.99	143.60	141.58	143.60	782,182	143.60
9/04/2025	141.98	142.45	140.74	141.57	1,128,407	141.57
9/03/2025	140.84	141.37	139.81	140.70	1,054,832	140.70
9/02/2025	142.99	143.74	140.99	141.41	1,018,832	141.41
8/29/2025	143.08	144.54	142.94	143.51	941,304	143.51
8/28/2025	144.20	144.36	142.86	142.93	947,778	142.93
8/27/2025	143.84	144.96	143.16	144.75	1,208,829	144.75
8/26/2025	144.37	144.63	143.05	143.95	1,764,560	143.95
8/25/2025	145.54	146.29	144.07	144.40	854,934	144.40
8/22/2025	146.45	147.84	145.12	146.20	963,951	146.20
8/21/2025	145.31	146.22	145.25	145.87	849,072	145.87
8/20/2025	146.07	147.87	145.36	145.62	1,107,425	145.62
8/19/2025	142.92	145.28	142.92	145.21	1,562,509	145.21
8/18/2025	144.32	144.32	142.63	142.66	900,059	142.66
8/15/2025	142.93	144.98	142.89	143.92	923,761	143.92
8/14/2025	143.80	144.24	142.78	143.41	1,085,464	143.41
8/13/2025	142.08	143.77	141.77	143.73	1,174,167	143.73
8/12/2025	144.26	145.00	140.68	142.09	1,657,649	142.09
8/11/2025	145.81	146.20	144.70	145.55	1,093,732	144.72
8/08/2025	144.83	145.64	144.57	145.36	1,986,720	144.53
8/07/2025	141.15	144.70	141.15	144.42	1,771,118	143.60
8/06/2025	142.00	143.39	141.47	141.91	2,087,813	141.10
8/05/2025	142.13	142.72	140.72	141.50	6,160,016	140.69
8/04/2025	145.72	147.65	145.53	147.00	1,303,989	146.16
8/01/2025	142.48	146.41	140.71	145.72	2,693,179	144.89
7/31/2025	138.50	141.08	137.50	140.24	2,078,200	139.44
7/30/2025	139.77	141.17	139.19	139.65	1,109,033	138.86
7/29/2025	138.62	141.00	137.91	140.95	1,138,043	140.15
7/28/2025	139.55	140.54	137.85	138.71	1,065,869	137.92
7/25/2025	140.19	141.06	139.68	140.32	893,936	139.52
7/24/2025	141.92	142.08	140.46	140.51	1,188,022	139.71