5 DAY PERFORMANCE
+6.84%
1 MONTH PERFORMANCE
+5.28%
3 MONTH PERFORMANCE
-1.67%
6 MONTH PERFORMANCE
-1.47%
YEAR-TO-DATE PERFORMANCE
+10.65%
1 YEAR PERFORMANCE
+5.38%
American Water Works Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $129.13 | $128.46 (-0.52%) | $130.00 | $127.64 | 2.26 M | $25.05 B |
| 12/05/2025 | $128.38 | $129.50 (0.87%) | $130.28 | $128.07 | 1.94 M | $25.25 B |
| 12/04/2025 | $130.86 | $128.93 (-1.47%) | $131.54 | $128.00 | 2.61 M | $25.14 B |
| 12/03/2025 | $131.22 | $130.97 (-0.19%) | $132.45 | $129.63 | 2.18 M | $25.54 B |
| 12/02/2025 | $131.73 | $130.75 (-0.74%) | $133.37 | $129.48 | 2.74 M | $25.50 B |
| 12/01/2025 | $129.79 | $131.00 (0.93%) | $131.98 | $129.04 | 3.29 M | $25.55 B |
| 11/28/2025 | $129.18 | $130.07 (0.69%) | $130.67 | $128.50 | 845.03 K | $25.36 B |
| 11/26/2025 | $131.00 | $129.85 (-0.88%) | $131.69 | $129.83 | 1.52 M | $25.32 B |
| 11/25/2025 | $132.65 | $130.39 (-1.7%) | $133.00 | $130.25 | 1.49 M | $25.43 B |
| 11/24/2025 | $132.74 | $131.51 (-0.93%) | $132.85 | $131.01 | 5.46 M | $25.64 B |
| 11/21/2025 | $129.06 | $132.74 (2.85%) | $133.98 | $127.94 | 3.64 M | $25.88 B |
| 11/20/2025 | $127.31 | $128.13 (0.64%) | $128.32 | $125.91 | 2.06 M | $24.99 B |
| 11/19/2025 | $129.70 | $127.12 (-1.99%) | $130.24 | $126.74 | 1.96 M | $24.79 B |
| 11/18/2025 | $132.90 | $129.91 (-2.25%) | $133.31 | $129.51 | 1.78 M | $25.33 B |
| 11/17/2025 | $132.31 | $132.68 (0.28%) | $133.26 | $131.46 | 2.08 M | $25.87 B |
| 11/14/2025 | $132.65 | $131.62 (-0.78%) | $133.98 | $130.74 | 2.02 M | $25.67 B |
| 11/13/2025 | $128.61 | $131.46 (2.22%) | $132.22 | $128.00 | 2.19 M | $25.63 B |
| 11/12/2025 | $129.96 | $129.77 (-0.15%) | $130.36 | $129.01 | 1.51 M | $25.31 B |
| 11/11/2025 | $129.39 | $130.01 (0.48%) | $130.79 | $128.95 | 1.42 M | $25.35 B |
| 11/10/2025 | $129.71 | $128.94 (-0.59%) | $130.35 | $127.61 | 1.78 M | $25.14 B |
| 11/07/2025 | $130.19 | $130.84 (0.5%) | $131.59 | $129.71 | 1.45 M | $25.51 B |
| 11/06/2025 | $131.17 | $129.50 (-1.27%) | $132.44 | $129.31 | 1.42 M | $25.25 B |
| 11/05/2025 | $130.02 | $130.97 (0.73%) | $132.58 | $129.40 | 2.95 M | $25.54 B |
| 11/04/2025 | $127.40 | $128.08 (0.53%) | $129.66 | $126.79 | 2.80 M | $24.98 B |
| 11/03/2025 | $128.28 | $125.97 (-1.8%) | $128.42 | $125.49 | 1.91 M | $24.56 B |
| 10/31/2025 | $125.77 | $128.43 (2.11%) | $128.75 | $123.90 | 2.81 M | $25.04 B |
| 10/30/2025 | $130.13 | $126.70 (-2.64%) | $131.05 | $126.45 | 2.30 M | $24.71 B |
| 10/29/2025 | $133.86 | $130.06 (-2.84%) | $134.46 | $129.96 | 2.21 M | $25.36 B |
| 10/28/2025 | $137.90 | $134.81 (-2.24%) | $139.59 | $134.31 | 2.03 M | $26.29 B |
| 10/27/2025 | $139.03 | $137.99 (-0.75%) | $140.50 | $135.40 | 3.44 M | $26.91 B |
| 10/24/2025 | $143.49 | $141.59 (-1.32%) | $143.49 | $141.51 | 966.50 K | $27.61 B |
| 10/23/2025 | $144.24 | $142.58 (-1.15%) | $144.88 | $141.65 | 746.42 K | $27.80 B |
| 10/22/2025 | $143.33 | $143.73 (0.28%) | $145.42 | $142.85 | 828.40 K | $28.03 B |
| 10/21/2025 | $145.45 | $144.16 (-0.89%) | $145.64 | $142.80 | 1.10 M | $28.11 B |
| 10/20/2025 | $143.99 | $145.43 (1%) | $145.61 | $143.02 | 1.11 M | $28.36 B |
| 10/17/2025 | $143.53 | $143.81 (0.2%) | $144.82 | $142.82 | 1.31 M | $28.04 B |
| 10/16/2025 | $142.23 | $143.21 (0.69%) | $144.29 | $142.23 | 845.58 K | $27.93 B |
| 10/15/2025 | $141.49 | $142.53 (0.74%) | $143.11 | $141.02 | 1.01 M | $27.79 B |
| 10/14/2025 | $139.96 | $141.56 (1.14%) | $143.53 | $139.50 | 1.63 M | $27.60 B |
| 10/13/2025 | $141.00 | $139.63 (-0.97%) | $141.99 | $139.21 | 1.32 M | $27.23 B |
| 10/10/2025 | $141.75 | $142.98 (0.87%) | $144.04 | $140.14 | 1.51 M | $27.88 B |
| 10/09/2025 | $141.45 | $141.05 (-0.28%) | $141.75 | $140.20 | 988.76 K | $27.50 B |
| 10/08/2025 | $143.51 | $141.03 (-1.73%) | $143.51 | $140.20 | 952.60 K | $27.50 B |
| 10/07/2025 | $139.38 | $142.51 (2.25%) | $142.97 | $139.12 | 1.82 M | $27.79 B |
| 10/06/2025 | $137.75 | $138.94 (0.86%) | $138.99 | $136.67 | 1.56 M | $27.09 B |
| 10/03/2025 | $135.57 | $137.75 (1.61%) | $138.22 | $135.57 | 967.20 K | $26.86 B |
| 10/02/2025 | $135.49 | $135.59 (0.07%) | $137.12 | $135.02 | 1.11 M | $26.44 B |
| 10/01/2025 | $139.40 | $136.07 (-2.39%) | $139.62 | $136.03 | 1.25 M | $26.53 B |
| 09/30/2025 | $137.41 | $139.19 (1.3%) | $139.42 | $137.13 | 1.43 M | $27.14 B |
| 09/29/2025 | $136.16 | $137.04 (0.65%) | $137.28 | $135.04 | 1.20 M | $26.72 B |
| 09/26/2025 | $135.28 | $136.36 (0.8%) | $136.52 | $135.21 | 911.10 K | $26.59 B |
| 09/25/2025 | $137.66 | $135.10 (-1.86%) | $138.13 | $135.03 | 1.43 M | $26.34 B |
| 09/24/2025 | $136.42 | $136.41 (-0.01%) | $137.10 | $135.28 | 1.70 M | $26.60 B |
| 09/23/2025 | $134.89 | $137.18 (1.7%) | $137.35 | $133.86 | 1.25 M | $26.75 B |
| 09/22/2025 | $135.07 | $135.05 (-0.01%) | $136.24 | $134.79 | 1.02 M | $26.33 B |
| 09/19/2025 | $135.01 | $135.06 (0.04%) | $135.66 | $134.38 | 2.66 M | $26.34 B |
| 09/18/2025 | $134.13 | $135.39 (0.94%) | $135.79 | $133.30 | 1.20 M | $26.40 B |
| 09/17/2025 | $136.84 | $136.09 (-0.55%) | $137.94 | $135.88 | 1.02 M | $26.54 B |
| 09/16/2025 | $137.40 | $136.25 (-0.84%) | $138.30 | $136.18 | 1.06 M | $26.57 B |
| 09/15/2025 | $139.30 | $137.58 (-1.23%) | $139.65 | $137.24 | 1.08 M | $26.83 B |
| 09/12/2025 | $138.50 | $139.28 (0.56%) | $139.89 | $138.21 | 994.60 K | $27.16 B |
| 09/11/2025 | $138.75 | $139.63 (0.63%) | $139.76 | $137.67 | 926.64 K | $27.23 B |
| 09/10/2025 | $140.21 | $138.50 (-1.22%) | $140.48 | $137.53 | 990.00 K | $27.01 B |
| 09/09/2025 | $139.53 | $140.09 (0.4%) | $140.60 | $138.73 | 725.59 K | $27.32 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.
