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

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

Date Range:

2025-03-02 - 2025-06-02

Date	Open	High	Low	Close	Volume	Adjusted Close
6/02/2025	141.83	143.16	140.92	142.42	791,386	142.42
5/30/2025	142.23	143.68	140.81	142.97	3,771,559	142.97
5/29/2025	140.00	141.99	139.69	141.54	1,097,042	141.54
5/28/2025	142.45	142.97	140.43	140.87	920,099	140.87
5/27/2025	143.63	144.16	142.76	143.14	1,093,100	143.14
5/23/2025	143.40	143.91	141.40	143.61	740,333	143.61
5/22/2025	143.00	143.52	140.67	141.85	1,163,376	141.85
5/21/2025	143.73	144.65	142.75	143.48	1,699,348	143.48
5/20/2025	143.20	144.29	142.18	143.82	1,119,057	143.82
5/19/2025	142.22	143.77	141.90	143.71	956,653	143.71
5/16/2025	140.59	143.32	140.35	142.56	1,495,103	142.56
5/15/2025	135.30	140.48	134.79	140.37	2,529,225	140.37
5/14/2025	134.13	134.35	131.65	133.82	1,994,445	133.82
5/13/2025	137.50	138.06	133.29	133.84	2,330,800	133.84
5/12/2025	144.00	145.49	137.86	138.64	2,412,488	137.81
5/09/2025	145.41	147.08	144.47	146.94	724,567	146.06
5/08/2025	147.69	148.33	145.13	145.40	1,182,405	144.53
5/07/2025	149.06	150.29	148.05	148.08	1,041,152	147.20
5/06/2025	148.33	150.51	148.15	149.20	1,124,228	148.31
5/05/2025	147.83	148.56	145.87	148.15	841,802	147.26
5/02/2025	147.44	147.68	145.39	147.11	1,115,862	146.23
5/01/2025	145.00	147.56	144.40	146.43	1,255,472	145.56
4/30/2025	146.99	147.47	144.25	147.01	1,421,332	146.13
4/29/2025	144.25	146.32	143.75	145.86	1,205,519	144.99
4/28/2025	143.77	145.16	142.31	144.27	1,408,987	143.41
4/25/2025	144.90	145.32	141.91	143.97	1,342,070	143.11
4/24/2025	147.35	147.35	145.19	146.04	1,209,489	145.17
4/23/2025	147.66	147.79	144.58	147.17	1,510,823	146.29
4/22/2025	148.29	149.75	147.15	149.26	1,071,417	148.37
4/21/2025	148.00	148.97	145.83	147.13	838,218	146.25
4/17/2025	146.57	149.55	146.03	148.40	946,074	147.51
4/16/2025	148.21	148.52	146.16	146.40	1,124,574	145.53
4/15/2025	149.66	149.66	146.72	146.88	1,471,327	146.00
4/14/2025	145.32	149.44	145.32	148.83	1,091,117	147.94
4/11/2025	143.24	146.79	142.06	146.09	1,549,083	145.22
4/10/2025	139.30	144.59	138.49	143.15	1,984,518	142.29
4/09/2025	139.53	145.32	137.41	139.00	2,990,826	138.17
4/08/2025	144.39	144.39	139.20	140.87	2,723,921	140.03
4/07/2025	145.06	147.25	141.97	142.36	3,007,659	141.51
4/04/2025	155.00	155.50	146.26	147.23	3,275,456	146.35
4/03/2025	148.92	154.06	148.74	151.96	2,764,871	151.05
4/02/2025	147.21	147.50	145.45	146.19	982,662	145.32
4/01/2025	146.84	147.72	145.84	147.00	1,186,377	146.12
3/31/2025	147.43	149.99	146.86	147.52	1,863,679	146.64
3/28/2025	144.58	147.31	144.18	146.24	1,596,787	145.37
3/27/2025	141.76	144.20	141.41	143.06	1,346,474	142.21
3/26/2025	139.33	141.66	139.28	141.13	1,329,835	140.29
3/25/2025	139.60	140.48	136.94	139.16	1,729,406	138.33
3/24/2025	140.19	142.04	139.41	139.70	1,093,089	138.87
3/21/2025	141.83	143.75	139.98	141.13	2,607,276	140.29
3/20/2025	142.51	142.82	140.75	141.81	1,389,543	140.96
3/19/2025	144.00	144.22	141.19	142.05	1,548,595	141.20
3/18/2025	144.77	145.66	143.45	144.75	1,182,212	143.89
3/17/2025	144.41	146.77	143.01	144.82	1,645,868	143.96
3/14/2025	142.11	144.72	141.72	144.32	1,386,782	143.46
3/13/2025	141.46	143.58	140.06	142.54	1,598,811	141.69
3/12/2025	141.38	142.73	138.92	140.86	1,919,423	140.02
3/11/2025	148.79	149.03	143.26	143.43	1,772,193	142.57
3/10/2025	146.18	152.07	145.79	149.31	3,047,465	148.42
3/07/2025	138.81	145.99	138.61	145.40	2,702,908	144.53
3/06/2025	138.27	138.94	135.25	138.18	1,447,281	137.35
3/05/2025	138.17	140.30	137.26	137.82	1,468,548	137.00
3/04/2025	139.67	142.09	138.70	139.20	2,385,796	138.37
3/03/2025	135.19	139.64	135.10	139.57	1,192,628	138.74