American Water Works (AWK) Historical Stock Data
129.50 ↑0.57 (0.44%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AWK is down -0.39% a day on average. There have been 12 days where American Water Works closed green and 18 days where AWK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 128.38 | 129.50 | ↑$1.12 (0.87%) | 128.07 | 130.28 | 1.94M |
| 2025-12-04 | 130.86 | 128.93 | ↓$1.93 (-1.47%) | 128.00 | 131.55 | 2.61M |
| 2025-12-03 | 131.22 | 130.97 | ↓$0.25 (-0.19%) | 129.63 | 132.45 | 2.18M |
| 2025-12-02 | 131.73 | 130.75 | ↓$0.98 (-0.74%) | 129.48 | 133.37 | 2.74M |
| 2025-12-01 | 129.79 | 131.00 | ↑$1.21 (0.93%) | 129.04 | 131.98 | 3.29M |
| 2025-11-28 | 129.18 | 130.07 | ↑$0.89 (0.69%) | 128.50 | 130.67 | 845.03K |
| 2025-11-26 | 131.00 | 129.85 | ↓$1.15 (-0.88%) | 129.83 | 131.69 | 1.52M |
| 2025-11-25 | 132.65 | 130.39 | ↓$2.26 (-1.70%) | 130.25 | 133.00 | 1.49M |
| 2025-11-24 | 132.74 | 131.51 | ↓$1.23 (-0.93%) | 131.01 | 132.85 | 5.46M |
| 2025-11-21 | 129.06 | 132.74 | ↑$3.68 (2.85%) | 127.94 | 133.98 | 3.64M |
| 2025-11-20 | 127.31 | 128.13 | ↑$0.82 (0.64%) | 125.91 | 128.32 | 2.06M |
| 2025-11-19 | 129.70 | 127.12 | ↓$2.58 (-1.99%) | 126.74 | 130.24 | 1.96M |
| 2025-11-18 | 132.90 | 129.91 | ↓$2.99 (-2.25%) | 129.51 | 133.31 | 1.78M |
| 2025-11-17 | 132.31 | 132.68 | ↑$0.37 (0.28%) | 131.46 | 133.26 | 2.08M |
| 2025-11-14 | 132.65 | 131.62 | ↓$1.03 (-0.78%) | 130.74 | 133.98 | 2.02M |
| 2025-11-13 | 128.61 | 131.46 | ↑$2.85 (2.22%) | 128.00 | 132.22 | 2.19M |
| 2025-11-12 | 129.96 | 129.77 | ↓$0.19 (-0.15%) | 129.01 | 130.36 | 1.51M |
| 2025-11-11 | 129.39 | 130.01 | ↑$0.62 (0.48%) | 128.95 | 130.79 | 1.42M |
| 2025-11-10 | 129.71 | 128.94 | ↓$0.77 (-0.59%) | 127.61 | 130.36 | 1.78M |
| 2025-11-07 | 130.19 | 130.84 | ↑$0.65 (0.50%) | 129.71 | 131.59 | 1.45M |
| 2025-11-06 | 131.17 | 129.50 | ↓$1.67 (-1.27%) | 129.31 | 132.44 | 1.42M |
| 2025-11-05 | 130.02 | 130.97 | ↑$0.95 (0.73%) | 129.40 | 132.58 | 2.95M |
| 2025-11-04 | 127.40 | 128.08 | ↑$0.68 (0.53%) | 126.88 | 129.66 | 2.66M |
| 2025-11-03 | 128.28 | 125.97 | ↓$2.31 (-1.80%) | 125.49 | 128.42 | 1.32M |
| 2025-10-31 | 125.77 | 128.43 | ↑$2.66 (2.11%) | 123.90 | 128.75 | 2.20M |
| 2025-10-30 | 130.13 | 126.70 | ↓$3.43 (-2.64%) | 126.45 | 131.05 | 2.29M |
| 2025-10-29 | 133.86 | 130.06 | ↓$3.80 (-2.84%) | 129.96 | 134.46 | 2.21M |
| 2025-10-28 | 137.90 | 134.81 | ↓$3.09 (-2.24%) | 134.31 | 139.59 | 2.03M |
| 2025-10-27 | 139.03 | 137.99 | ↓$1.04 (-0.75%) | 135.40 | 140.50 | 3.44M |
| 2025-10-24 | 143.49 | 141.59 | ↓$1.90 (-1.32%) | 141.51 | 143.49 | 0.97M |
Create an account or log in to view more rows.
$AWK This is how I feel everyday holding this gem.
$AWK happy weekend!
$AWK Holding Pattern
$AWK just added more
$AWK super bullish
$AWK lfg!!! So much movement ! Buy n hodl!
$AWK let it ride
$AWK whats the news????
$AWK omg lol
$AWK buy the dip…smfh