AWK - American Water Works Company, Inc.
143.43
-5.880 -4.100%
Share volume: 1,740,996
Last Updated: 03-11-2025
Utilities/Water Supply:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$149.31
-5.88
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $148.79 | $148.79 | $149.03 | $149.03 | $143.26 | $143.26 | $143.43 | $143.43 | 1,740,996 | $1,740,996.00 |
| 03-10-2025 | $146.18 | $146.18 | $152.07 | $152.07 | $145.79 | $145.79 | $149.31 | $149.31 | 3,047,547 | $3,047,547.00 |
| 03-07-2025 | $138.81 | $138.81 | $145.99 | $145.99 | $138.61 | $138.61 | $145.40 | $145.40 | 2,702,907 | $2,702,907.00 |
| 03-06-2025 | $138.27 | $138.27 | $138.94 | $138.94 | $135.25 | $135.25 | $138.18 | $138.18 | 1,441,629 | $1,441,629.00 |
| 03-05-2025 | $138.17 | $138.17 | $140.30 | $140.30 | $137.26 | $137.26 | $137.82 | $137.82 | 1,468,597 | $1,468,597.00 |
| 03-04-2025 | $139.67 | $139.67 | $142.10 | $142.10 | $138.70 | $138.70 | $139.20 | $139.20 | 2,385,942 | $2,385,942.00 |
| 03-03-2025 | $135.19 | $135.19 | $139.64 | $139.64 | $135.10 | $135.10 | $139.57 | $139.57 | 1,192,640 | $1,192,640.00 |
| 02-28-2025 | $136.05 | $136.05 | $137.56 | $137.56 | $134.56 | $134.56 | $135.97 | $135.97 | 2,339,981 | $2,191,358.00 |
| 02-27-2025 | $133.43 | $133.43 | $136.18 | $136.18 | $133.17 | $133.17 | $134.02 | $134.02 | 1,179,958 | $1,179,958.00 |
| 02-26-2025 | $136.50 | $136.50 | $137.85 | $137.85 | $134.00 | $134.00 | $135.06 | $135.06 | 1,188,733 | $1,188,733.00 |