5 DAY PERFORMANCE
-16.11%
1 MONTH PERFORMANCE
-2.44%
3 MONTH PERFORMANCE
-6.57%
6 MONTH PERFORMANCE
-17.10%
YEAR-TO-DATE PERFORMANCE
-2.02%
1 YEAR PERFORMANCE
+2.34%
American Water Works Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $141.38 | $140.86 (-0.37%) | $142.04 | $138.97 | 1.92 M | $27.19 B |
| 03/11/2025 | $148.79 | $143.43 (-3.6%) | $149.03 | $143.26 | 1.77 M | $27.97 B |
| 03/10/2025 | $146.18 | $149.31 (2.14%) | $152.07 | $145.79 | 3.05 M | $29.12 B |
| 03/07/2025 | $138.81 | $145.40 (4.75%) | $145.99 | $138.61 | 2.70 M | $28.35 B |
| 03/06/2025 | $138.27 | $138.18 (-0.07%) | $138.94 | $135.25 | 1.44 M | $26.95 B |
| 03/05/2025 | $138.17 | $137.82 (-0.25%) | $140.30 | $137.26 | 1.47 M | $26.87 B |
| 03/04/2025 | $139.67 | $139.20 (-0.34%) | $142.10 | $138.70 | 2.39 M | $27.14 B |
| 03/03/2025 | $135.19 | $139.57 (3.24%) | $139.64 | $135.10 | 1.19 M | $27.22 B |
| 02/28/2025 | $136.05 | $135.97 (-0.06%) | $137.56 | $134.56 | 2.34 M | $26.51 B |
| 02/27/2025 | $133.43 | $134.02 (0.44%) | $136.18 | $133.17 | 1.18 M | $26.13 B |
| 02/26/2025 | $136.50 | $135.06 (-1.05%) | $137.85 | $134.00 | 1.19 M | $26.34 B |
| 02/25/2025 | $134.18 | $137.25 (2.29%) | $138.73 | $133.05 | 2.20 M | $26.76 B |
| 02/24/2025 | $132.85 | $133.59 (0.56%) | $135.19 | $130.57 | 1.79 M | $26.05 B |
| 02/21/2025 | $128.20 | $132.68 (3.49%) | $133.82 | $128.17 | 2.12 M | $25.87 B |
| 02/20/2025 | $130.00 | $128.67 (-1.02%) | $131.81 | $126.61 | 1.83 M | $25.09 B |
| 02/19/2025 | $126.72 | $127.86 (0.9%) | $128.20 | $126.46 | 1.81 M | $24.93 B |
| 02/18/2025 | $124.86 | $127.17 (1.85%) | $127.49 | $124.46 | 1.35 M | $24.80 B |
| 02/14/2025 | $127.00 | $125.66 (-1.06%) | $127.46 | $125.04 | 1.70 M | $24.50 B |
| 02/13/2025 | $124.85 | $126.87 (1.62%) | $126.91 | $124.47 | 3.30 M | $24.74 B |
| 02/12/2025 | $123.66 | $125.02 (1.1%) | $125.32 | $122.97 | 1.54 M | $24.38 B |
| 02/11/2025 | $122.48 | $125.08 (2.12%) | $125.25 | $122.19 | 1.23 M | $24.39 B |
| 02/10/2025 | $122.50 | $123.11 (0.5%) | $123.35 | $121.40 | 828,764 | $24.01 B |
| 02/07/2025 | $122.81 | $122.49 (-0.26%) | $123.47 | $121.90 | 776,200 | $23.89 B |
| 02/06/2025 | $123.79 | $123.98 (0.15%) | $124.22 | $123.06 | 794,710 | $24.18 B |
| 02/05/2025 | $124.73 | $123.61 (-0.9%) | $125.00 | $123.10 | 889,700 | $24.10 B |
| 02/04/2025 | $124.75 | $123.85 (-0.72%) | $124.92 | $123.26 | 1.35 M | $24.15 B |
| 02/03/2025 | $124.34 | $125.76 (1.14%) | $126.45 | $123.50 | 1.11 M | $24.52 B |
| 01/31/2025 | $123.66 | $124.64 (0.79%) | $124.96 | $123.33 | 1.07 M | $24.30 B |
| 01/30/2025 | $125.14 | $123.66 (-1.18%) | $125.99 | $122.89 | 1.65 M | $24.11 B |
| 01/29/2025 | $126.54 | $124.25 (-1.81%) | $127.05 | $123.47 | 890,534 | $24.23 B |
| 01/28/2025 | $128.15 | $126.33 (-1.42%) | $128.79 | $125.70 | 1.42 M | $24.63 B |
| 01/27/2025 | $122.72 | $129.95 (5.89%) | $130.22 | $122.59 | 2.27 M | $25.34 B |
| 01/24/2025 | $121.50 | $121.63 (0.11%) | $122.43 | $121.30 | 786,354 | $23.72 B |
| 01/23/2025 | $121.69 | $121.81 (0.1%) | $121.90 | $120.63 | 1.20 M | $23.75 B |
| 01/22/2025 | $125.96 | $121.68 (-3.4%) | $126.80 | $121.50 | 1.29 M | $23.73 B |
| 01/21/2025 | $127.18 | $126.33 (-0.67%) | $128.39 | $126.00 | 1.04 M | $24.63 B |
| 01/17/2025 | $126.07 | $126.60 (0.42%) | $127.44 | $125.84 | 1.00 M | $24.69 B |
| 01/16/2025 | $123.24 | $126.36 (2.53%) | $126.40 | $122.80 | 970,627 | $24.64 B |
| 01/15/2025 | $124.60 | $123.53 (-0.86%) | $125.03 | $122.66 | 1.28 M | $24.09 B |
| 01/14/2025 | $121.15 | $122.52 (1.13%) | $122.74 | $121.04 | 773,461 | $23.89 B |
| 01/13/2025 | $121.37 | $121.01 (-0.3%) | $121.87 | $118.74 | 1.55 M | $23.60 B |
| 01/10/2025 | $121.75 | $121.12 (-0.52%) | $122.83 | $120.92 | 1.31 M | $23.62 B |
| 01/08/2025 | $120.89 | $122.61 (1.42%) | $122.71 | $119.71 | 972,713 | $23.91 B |
| 01/07/2025 | $122.33 | $121.63 (-0.57%) | $123.24 | $121.22 | 759,100 | $23.72 B |
| 01/06/2025 | $122.94 | $121.97 (-0.79%) | $123.04 | $120.74 | 1.04 M | $23.78 B |
| 01/03/2025 | $124.05 | $123.77 (-0.23%) | $125.12 | $123.65 | 728,531 | $24.14 B |
| 01/02/2025 | $125.61 | $123.86 (-1.39%) | $125.77 | $123.68 | 719,100 | $24.15 B |
| 12/31/2024 | $124.53 | $124.49 (-0.03%) | $125.14 | $123.85 | 1.02 M | $24.28 B |
| 12/30/2024 | $124.55 | $124.24 (-0.25%) | $124.88 | $123.41 | 793,200 | $24.23 B |
| 12/27/2024 | $125.53 | $125.29 (-0.19%) | $126.57 | $124.75 | 703,800 | $24.43 B |
| 12/26/2024 | $125.16 | $126.16 (0.8%) | $126.60 | $124.81 | 643,742 | $24.60 B |
| 12/24/2024 | $125.23 | $125.73 (0.4%) | $126.24 | $124.72 | 470,100 | $24.52 B |
| 12/23/2024 | $125.30 | $125.98 (0.54%) | $126.04 | $124.20 | 956,233 | $24.57 B |
| 12/20/2024 | $122.71 | $125.92 (2.62%) | $126.31 | $122.71 | 3.33 M | $24.55 B |
| 12/19/2024 | $123.88 | $123.83 (-0.04%) | $125.45 | $123.83 | 1.37 M | $24.15 B |
| 12/18/2024 | $128.19 | $124.43 (-2.93%) | $128.76 | $124.40 | 1.75 M | $24.26 B |
| 12/17/2024 | $128.26 | $129.18 (0.72%) | $131.17 | $128.20 | 1.11 M | $25.19 B |
| 12/16/2024 | $129.47 | $128.91 (-0.43%) | $130.94 | $128.72 | 856,440 | $25.14 B |
| 12/13/2024 | $130.23 | $129.59 (-0.49%) | $130.53 | $129.33 | 747,829 | $25.27 B |
| 12/12/2024 | $130.39 | $130.55 (0.12%) | $131.82 | $129.61 | 739,246 | $25.46 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
