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

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

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	142.99	143.74	140.99	141.41	1,018,826	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	144.80	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
7/23/2025	144.36	144.75	140.41	141.88	1,173,283	141.07
7/22/2025	142.70	146.29	142.09	144.91	1,137,224	144.09
7/21/2025	143.18	144.32	142.56	142.84	753,071	142.03
7/18/2025	142.47	144.67	142.00	142.91	1,934,450	142.10
7/17/2025	141.22	142.73	140.02	142.21	1,194,984	141.40
7/16/2025	140.73	142.07	139.75	141.72	941,944	140.91
7/15/2025	142.66	143.03	140.71	140.83	958,000	140.03
7/14/2025	142.56	144.35	142.39	143.35	999,781	142.53
7/11/2025	141.68	143.02	140.74	142.29	948,453	141.48
7/10/2025	140.27	143.66	140.18	142.68	922,287	141.87
7/09/2025	140.82	142.21	139.91	141.80	1,413,300	140.99
7/08/2025	138.61	141.19	137.00	141.02	1,381,928	140.22
7/07/2025	140.01	140.49	138.91	139.96	888,332	139.16
7/03/2025	140.47	141.31	139.60	140.05	683,752	139.25
7/02/2025	142.03	142.49	140.09	140.31	1,205,686	139.51
7/01/2025	139.37	143.18	139.06	142.56	1,397,709	141.75
6/30/2025	138.04	139.19	137.43	139.11	1,298,093	138.32
6/27/2025	137.71	138.82	136.75	137.92	1,564,752	137.13
6/26/2025	140.57	140.92	137.88	138.42	929,909	137.63
6/25/2025	141.20	141.72	139.28	140.05	1,077,941	139.25
6/24/2025	142.89	143.46	141.82	142.18	990,849	141.37
6/23/2025	142.03	144.09	142.00	143.99	861,686	143.17
6/20/2025	140.99	142.25	140.08	141.25	2,415,947	140.45
6/18/2025	141.01	141.66	139.84	141.10	976,202	140.30
6/17/2025	140.47	141.13	138.38	140.92	1,196,394	140.12
6/16/2025	142.06	142.85	139.68	140.47	1,126,026	139.67
6/13/2025	142.23	143.16	141.14	141.44	741,154	140.63
6/12/2025	141.62	141.72	140.17	141.32	709,614	140.52
6/11/2025	141.34	142.09	140.19	140.61	826,935	139.81
6/10/2025	139.82	142.17	139.41	141.27	924,164	140.47
6/09/2025	139.39	140.29	137.40	139.81	895,038	139.01
6/06/2025	140.17	141.44	139.41	140.05	719,119	139.25
6/05/2025	139.19	140.42	138.53	140.02	793,567	139.22
6/04/2025	141.76	141.76	138.81	138.84	1,436,612	138.05
6/03/2025	142.24	142.24	140.12	141.86	1,097,097	141.05