Skip to main content
American Water Works Company, Inc. (AWK)
NYSE: AWK · Real-Time Price · USD
136.03
+1.71 (1.27%)
At close: Feb 27, 2026, 4:00 PM EST
136.92
+0.89 (0.65%)
After-hours: Feb 27, 2026, 7:00 PM EST

AWK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026135.26137.72134.47135.86135.861.14%1,104,826
Feb 26, 2026134.66135.18133.22134.32134.320.07%1,615,990
Feb 25, 2026133.62134.32131.35134.22134.220.10%1,603,827
Feb 24, 2026133.26134.11131.75134.08134.080.87%1,543,227
Feb 23, 2026130.41133.19130.20132.92132.922.74%2,022,706
Feb 20, 2026132.28132.50129.22129.37129.37-1.51%2,332,746
Feb 19, 2026132.10134.21129.18131.36131.360.15%1,577,034
Feb 18, 2026132.37134.60130.44131.16131.16-1.76%2,356,671
Feb 17, 2026134.04135.00132.06133.51133.510.01%2,176,585
Feb 13, 2026127.85133.68127.85133.50133.504.00%3,175,248
Feb 12, 2026123.75129.89123.50128.37128.373.78%3,426,442
Feb 11, 2026124.59124.98122.96123.69123.69-1.07%1,649,551
Feb 10, 2026122.58126.38122.00125.03125.031.69%1,708,430
Feb 9, 2026124.33124.54121.28122.95122.12-1.11%1,795,636
Feb 6, 2026126.46127.27124.15124.33123.49-1.07%1,370,141
Feb 5, 2026124.95127.50124.57125.68124.831.11%2,052,014
Feb 4, 2026127.03127.42124.00124.30123.46-1.26%2,150,054
Feb 3, 2026126.57129.92125.52125.89125.04-0.54%2,644,635
Feb 2, 2026129.61129.89126.38126.57125.72-1.98%1,656,277
Jan 30, 2026129.26129.26127.51129.13128.260.10%1,039,299
Jan 29, 2026127.05130.05127.05129.00128.131.53%1,377,477
Jan 28, 2026130.49131.20126.36127.05126.19-2.67%1,489,285
Jan 27, 2026130.39131.63129.37130.53129.65-0.16%1,284,346
Jan 26, 2026130.45132.13130.16130.74129.860.79%1,292,475
Jan 23, 2026131.56131.88129.27129.71128.84-1.41%1,184,872
Jan 22, 2026131.08132.68129.83131.56130.670.44%1,205,104
Jan 21, 2026132.23132.86130.53130.99130.11-0.33%1,334,642
Jan 20, 2026132.76133.50129.90131.42130.54-1.44%1,455,314
Jan 16, 2026132.69133.73132.32133.34132.44-0.01%1,532,010
Jan 15, 2026132.21133.65131.88133.35132.450.68%1,682,532
Jan 14, 2026131.47132.87130.85132.45131.560.91%1,515,611
Jan 13, 2026129.67131.38128.68131.26130.380.74%2,202,147
Jan 12, 2026130.31132.27129.26130.30129.421.81%1,691,621
Jan 9, 2026128.57129.92127.57127.98127.12-1.00%1,467,469
Jan 8, 2026126.72129.93126.72129.27128.401.57%1,742,579
Jan 7, 2026129.56130.54127.17127.27126.41-1.32%1,419,185
Jan 6, 2026127.18129.93126.85128.97128.101.23%1,662,254
Jan 5, 2026129.58130.10125.56127.40126.54-2.24%2,391,660
Jan 2, 2026130.23131.36129.13130.32129.44-0.14%864,766
Dec 31, 2025130.92131.38130.36130.50129.62-0.48%658,893
Dec 30, 2025130.94131.84130.70131.13130.250.14%789,427
Dec 29, 2025130.88131.52129.56130.95130.070.31%732,534
Dec 26, 2025131.33131.52130.23130.55129.67-0.56%563,436
Dec 24, 2025130.66131.40130.62131.28130.400.41%368,647
Dec 23, 2025131.55131.73130.46130.75129.87-0.70%869,117
Dec 22, 2025129.80132.19129.09131.67130.781.09%1,038,539
Dec 19, 2025132.68132.68130.22130.25129.37-2.08%2,985,154
Dec 18, 2025132.76134.64132.55133.02132.12-0.74%1,766,078
Dec 17, 2025132.20134.21131.58134.01133.110.97%1,796,475
Dec 16, 2025134.68135.53131.95132.72131.83-1.05%2,641,742
Dec 15, 2025132.06134.41131.50134.13133.231.96%2,187,848
Dec 12, 2025130.53132.20130.42131.55130.661.12%1,946,529
Dec 11, 2025129.64132.20129.00130.09129.211.06%2,064,901
Dec 10, 2025128.15129.17127.51128.72127.850.44%2,798,741
Dec 9, 2025128.93130.11127.88128.15127.29-0.24%2,182,540
Dec 8, 2025129.13130.00127.64128.46127.60-0.80%2,257,300
Dec 5, 2025128.38130.28128.07129.50128.630.44%1,942,764
Dec 4, 2025130.86131.55128.00128.93128.06-1.56%2,613,107
Dec 3, 2025131.22132.45129.63130.97130.090.17%2,182,893
Dec 2, 2025131.73133.37129.48130.75129.87-0.19%2,735,214
Dec 1, 2025129.79131.98129.04131.00130.120.71%3,293,488
Nov 28, 2025129.18130.67128.50130.07129.190.17%845,028
Nov 26, 2025131.00131.69129.83129.85128.98-0.41%1,515,781
Nov 25, 2025132.65133.00130.25130.39129.51-0.85%1,493,626
Nov 24, 2025132.74132.85131.01131.51130.62-0.93%5,459,711
Nov 21, 2025129.06133.98127.94132.74131.853.60%3,643,425
Nov 20, 2025127.31128.32125.91128.13127.270.79%2,059,385
Nov 19, 2025129.70130.24126.74127.12126.26-2.15%1,955,453
Nov 18, 2025132.90133.31129.51129.91129.04-2.09%1,784,068
Nov 17, 2025132.31133.26131.46132.68131.790.81%2,082,158
Nov 14, 2025132.65133.98130.74131.62130.730.12%2,018,997
Nov 13, 2025128.61132.22128.00131.46130.581.30%2,193,913
Nov 12, 2025129.96130.36129.01129.77128.07-0.18%1,512,099
Nov 11, 2025129.39130.79128.95130.01128.310.83%1,419,719
Nov 10, 2025129.71130.36127.61128.94127.26-1.45%1,777,623
Nov 7, 2025130.19131.59129.71130.84129.131.03%1,446,671
Nov 6, 2025131.17132.44129.31129.50127.81-1.12%1,415,573
Nov 5, 2025130.02132.58129.40130.97129.262.26%2,952,519
Nov 4, 2025127.40129.66126.79128.08126.411.68%2,796,626
Nov 3, 2025128.28128.42125.49125.97124.32-1.92%1,907,388
Oct 31, 2025125.77128.75123.90128.43126.751.37%2,811,703
Oct 30, 2025130.13131.05126.45126.70125.04-2.58%2,298,770
Oct 29, 2025133.86134.46129.96130.06128.36-3.52%2,211,027
Oct 28, 2025137.90139.59134.31134.81133.05-2.30%2,031,462
Oct 27, 2025139.03140.50135.40137.99136.19-2.54%3,438,853
Oct 24, 2025143.49143.49141.51141.59139.74-0.69%966,471
Oct 23, 2025144.24144.88141.65142.58140.72-0.80%746,416
Oct 22, 2025143.33145.42142.85143.73141.85-0.30%828,398
Oct 21, 2025145.45145.64142.80144.16142.28-0.87%1,096,221
Oct 20, 2025143.99145.61143.02145.43143.531.13%1,107,188
Oct 17, 2025143.53144.82142.82143.81141.930.42%1,306,596
Oct 16, 2025142.23144.30142.23143.21141.340.48%845,578
Oct 15, 2025141.49143.11141.02142.53140.670.69%1,007,555
Oct 14, 2025139.96143.53139.50141.56139.711.38%1,629,374
Oct 13, 2025141.00141.99139.21139.63137.81-2.34%1,321,906
Oct 10, 2025141.75144.04140.14142.98141.111.37%1,513,085
Oct 9, 2025141.45141.75140.20141.05139.210.01%988,764
Oct 8, 2025143.51143.51140.20141.03139.19-1.04%952,576
Oct 7, 2025139.38142.97139.12142.51140.652.57%1,815,748
Oct 6, 2025137.75138.99136.67138.94137.120.86%1,555,522