American Water Works (AWK) went public on April 23, 2008, when it opened at a split-adjusted price of $13.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2025 | $142.99 | $143.74 | $133.30 | $137.04 | 23,064,686 |
August 2025 | $141.67 | $147.87 | $139.91 | $143.51 | 33,037,700 |
July 2025 | $138.58 | $145.46 | $136.22 | $139.44 | 25,405,700 |
June 2025 | $141.02 | $143.27 | $135.97 | $138.32 | 21,372,000 |
May 2025 | $143.31 | $148.76 | $130.90 | $142.16 | 30,607,700 |
April 2025 | $145.13 | $153.69 | $135.81 | $145.30 | 35,105,600 |
March 2025 | $133.62 | $150.30 | $133.53 | $145.80 | 36,246,300 |
February 2025 | $122.14 | $137.12 | $119.99 | $134.39 | 29,330,600 |
January 2025 | $123.38 | $127.91 | $116.64 | $122.43 | 22,719,500 |
December 2024 | $135.01 | $135.09 | $120.53 | $122.28 | 24,067,200 |
November 2024 | $135.13 | $137.23 | $128.45 | $134.51 | 26,919,900 |
October 2024 | $143.07 | $143.79 | $130.49 | $134.90 | 21,089,900 |
September 2024 | $139.53 | $147.18 | $139.21 | $142.84 | 22,343,500 |
August 2024 | $138.92 | $144.76 | $135.66 | $139.79 | 18,937,700 |
July 2024 | $125.79 | $140.19 | $123.58 | $138.30 | 18,090,100 |
June 2024 | $127.39 | $129.55 | $123.48 | $125.48 | 19,073,800 |
May 2024 | $117.97 | $131.67 | $117.94 | $127.04 | 31,192,300 |
April 2024 | $118.28 | $118.92 | $109.49 | $118.16 | 32,059,700 |
March 2024 | $114.17 | $118.25 | $112.43 | $118.06 | 33,228,600 |
February 2024 | $118.96 | $120.40 | $112.74 | $114.51 | 33,216,300 |
January 2024 | $126.00 | $129.51 | $116.58 | $119.11 | 22,216,800 |
December 2023 | $126.37 | $131.99 | $124.64 | $126.77 | 18,777,000 |
November 2023 | $112.30 | $127.74 | $110.77 | $126.62 | 27,016,700 |
October 2023 | $117.46 | $117.81 | $109.11 | $112.35 | 29,261,200 |
September 2023 | $133.29 | $134.79 | $116.76 | $118.25 | 21,833,000 |
