Free Trial

American Water Works (AWK) Stock Chart & Stock Price History

American Water Works logo
$145.96 +0.09 (+0.06%)
Closing price 08/22/2025 03:59 PM Eastern
Extended Trading
$146.22 +0.27 (+0.18%)
As of 08/22/2025 07:14 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

American Water Works Stock Price Performance

The American Water Works (AWK) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 3.94%, with a year-to-date return of 17.24%. In the past month, the stock has increased 2.96%, reflecting recent market activity.

As of the latest close, American Water Works traded at $145.96 with a market cap of $28.48 billion and volume of 963,948 shares. Five years ago, the stock traded at $143.64, representing a 1.61% increase over that period. At the time, it had a market cap of $26.03 billion and a volume of 432,200 shares.

Receive AWK Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for American Water Works and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
+2.19%
1 Month
Performance
+2.96%
3 Month
Performance
+1.63%
Year-To-Date
Performance
+17.24%
1 Year
Performance
+3.94%
5 Year
Performance
+1.61%

AWK Stock Chart for Saturday, August, 23, 2025

American Water Works Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/22/2025$145.75$145.96
+0.14%
$147.84$145.12963,948 shs$28.48 billion
08/21/2025$145.45$145.75
+0.21%
$146.22$145.25849,069 shs$28.44 billion
08/20/2025$145.17$145.45
+0.19%
$147.87$145.361.11 million shs$28.38 billion
08/19/2025$142.84$145.17
+1.63%
$145.28$142.921.56 million shs$28.32 billion
08/18/2025$143.79$142.84
-0.66%
$144.80$142.63900,056 shs$27.87 billion
08/15/2025$143.40$143.79
+0.27%
$144.98$142.89923,760 shs$28.05 billion
08/14/2025$143.66$143.40
-0.18%
$144.24$142.781.09 million shs$27.98 billion
08/13/2025$142.05$143.66
+1.14%
$143.77$141.771.17 million shs$28.03 billion
08/12/2025$145.54$142.05
-2.40%
$145.00$140.681.66 million shs$27.71 billion
08/11/2025$145.29$145.54
+0.17%
$146.20$144.701.09 million shs$28.39 billion
08/08/2025$144.35$145.29
+0.65%
$145.64$144.581.99 million shs$28.35 billion
08/07/2025$141.87$144.35
+1.75%
$144.70$141.151.77 million shs$28.16 billion
08/06/2025$141.48$141.87
+0.27%
$143.39$141.472.09 million shs$27.68 billion
08/05/2025$146.92$141.48
-3.70%
$142.72$140.726.16 million shs$27.60 billion
08/04/2025$145.72$146.92
+0.82%
$147.65$145.531.30 million shs$28.66 billion
08/01/2025$140.24$145.72
+3.91%
$146.41$140.712.69 million shs$28.42 billion
07/31/2025$139.93$140.24
+0.22%
$141.08$137.502.08 million shs$27.35 billion
07/30/2025$140.95$139.93
-0.73%
$141.17$139.191.11 million shs$27.29 billion
07/29/2025$138.77$140.95
+1.57%
$141.00$137.911.14 million shs$27.49 billion
07/28/2025$140.29$138.77
-1.08%
$140.54$137.851.07 million shs$27.06 billion
07/25/2025$140.60$140.29
-0.22%
$141.06$139.68893,933 shs$27.36 billion
07/24/2025$141.76$140.60
-0.82%
$142.08$140.461.19 million shs$27.42 billion
07/23/2025$144.81$141.76
-2.11%
$144.75$140.411.17 million shs$27.64 billion
07/22/2025$142.76$144.81
+1.44%
$146.30$142.091.14 million shs$28.24 billion

This page (NYSE:AWK) was last updated on 8/23/2025 by MarketBeat.com Staff
From Our Partners