American Water Works (AWK) went public on April 23, 2008, when it opened at a split-adjusted price of $13.67.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 2025 | $123.57 | $138.73 | $121.40 | $135.06 | 25,810,532 |
January 2025 | $124.83 | $129.42 | $118.01 | $123.87 | 22,719,500 |
December 2024 | $136.60 | $136.68 | $121.95 | $123.72 | 24,067,200 |
November 2024 | $136.72 | $138.85 | $129.96 | $136.10 | 26,921,500 |
October 2024 | $144.75 | $145.48 | $132.03 | $136.49 | 21,089,900 |
September 2024 | $141.17 | $148.91 | $140.84 | $144.52 | 22,343,500 |
August 2024 | $140.55 | $146.46 | $137.26 | $141.44 | 18,937,700 |
July 2024 | $127.27 | $141.84 | $125.03 | $139.93 | 18,090,100 |
June 2024 | $128.89 | $131.08 | $124.93 | $126.96 | 19,087,900 |
May 2024 | $119.36 | $133.22 | $119.33 | $128.54 | 31,191,800 |
April 2024 | $119.67 | $120.32 | $110.78 | $119.55 | 32,059,400 |
March 2024 | $115.51 | $119.64 | $113.75 | $119.45 | 33,228,200 |
February 2024 | $120.36 | $121.82 | $114.06 | $115.86 | 33,213,600 |
January 2024 | $127.48 | $131.03 | $117.95 | $120.52 | 22,216,800 |
December 2023 | $127.85 | $133.55 | $126.10 | $128.26 | 18,777,000 |
November 2023 | $113.62 | $129.24 | $112.07 | $128.11 | 27,016,700 |
October 2023 | $118.84 | $119.20 | $110.39 | $113.67 | 29,261,200 |
September 2023 | $134.85 | $136.38 | $118.14 | $119.65 | 21,833,000 |
August 2023 | $141.48 | $141.92 | $131.96 | $134.05 | 19,498,200 |
July 2023 | $137.01 | $145.38 | $134.32 | $141.74 | 17,767,400 |
June 2023 | $138.87 | $144.24 | $133.64 | $137.24 | 22,231,900 |
May 2023 | $141.73 | $145.40 | $135.07 | $138.87 | 18,439,300 |
April 2023 | $138.79 | $146.80 | $137.79 | $141.85 | 15,401,700 |
March 2023 | $130.89 | $140.89 | $127.13 | $140.16 | 39,388,400 |
February 2023 | $148.61 | $154.92 | $132.53 | $134.32 | 22,166,000 |
