Skip to main content
American Water Works Company, Inc. (AWK)
NYSE: AWK · Real-Time Price · USD
132.68
+2.68 (2.06%)
At close: Jun 26, 2026, 4:00 PM EDT
132.57
-0.11 (-0.08%)
After-hours: Jun 26, 2026, 7:48 PM EDT

AWK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026131.30132.68129.70132.68132.682.06%3,403,027
Jun 25, 2026130.50131.39128.62130.00130.000.28%2,226,715
Jun 24, 2026127.94129.86126.37129.64129.642.40%1,881,554
Jun 23, 2026126.75127.24125.69126.60126.601.34%1,541,879
Jun 22, 2026125.33127.70124.65124.92124.92-0.12%2,420,334
Jun 18, 2026125.70127.55124.53125.07125.07-0.27%4,957,821
Jun 17, 2026127.75128.54124.48125.41125.41-2.38%2,334,108
Jun 16, 2026127.56128.74126.89128.47128.471.26%2,548,090
Jun 15, 2026123.80127.94123.33126.87126.870.44%3,093,891
Jun 12, 2026124.74126.54124.19126.31126.311.49%2,356,080
Jun 11, 2026125.79127.20124.07124.45124.45-1.59%2,099,735
Jun 10, 2026126.95128.04125.60126.46126.460.74%1,614,749
Jun 9, 2026122.50126.73122.01125.53125.532.48%1,586,591
Jun 8, 2026123.56124.70122.27122.49122.49-1.59%1,311,770
Jun 5, 2026123.34126.70122.62124.47124.471.82%2,565,319
Jun 4, 2026125.13125.85121.95122.25122.25-1.26%1,827,045
Jun 3, 2026123.51125.26123.00123.81123.810.11%3,151,457
Jun 2, 2026121.95123.70120.57123.68123.682.11%2,169,402
Jun 1, 2026122.99123.29120.61121.13121.13-1.74%1,707,285
May 29, 2026123.06124.50122.11123.27123.270.75%5,250,730
May 28, 2026123.72125.17122.28122.35122.35-1.16%1,732,562
May 27, 2026123.61125.75123.22123.78123.78-0.06%1,138,894
May 26, 2026124.96125.29123.80123.85123.85-1.08%1,419,700
May 22, 2026124.00125.67123.45125.20125.201.07%1,049,057
May 21, 2026122.50124.13121.94123.88123.881.24%1,280,007
May 20, 2026123.65124.83121.99122.36122.36-1.45%1,844,760
May 19, 2026124.97126.32123.85124.16124.16-0.54%1,586,518
May 18, 2026125.14126.63123.52124.83124.830.43%1,898,712
May 15, 2026126.31126.86124.26124.29124.29-1.34%2,994,730
May 14, 2026127.24127.79125.95125.98125.98-1.09%1,286,108
May 13, 2026126.25127.67125.46127.37127.37-0.22%1,670,238
May 12, 2026125.37127.98124.90127.65127.652.03%2,687,842
May 11, 2026125.82126.22124.99126.01125.120.77%1,574,366
May 8, 2026126.45127.41124.94125.05124.16-0.91%1,305,623
May 7, 2026124.86126.92123.55126.20125.300.41%2,098,617
May 6, 2026125.00127.17124.69125.68124.79-0.29%1,659,162
May 5, 2026126.34127.00124.85126.05125.15-0.63%1,395,578
May 4, 2026126.84127.58125.42126.85125.95-0.42%1,713,889
May 1, 2026129.48129.48126.94127.38126.48-0.81%1,980,900
Apr 30, 2026135.19136.75126.12128.42127.51-2.69%3,026,192
Apr 29, 2026131.83133.45131.53131.97131.03-0.53%1,811,683
Apr 28, 2026133.77134.61131.55132.67131.730.54%1,254,049
Apr 27, 2026132.38133.26131.86131.96131.02-0.35%1,357,973
Apr 24, 2026134.32135.48132.35132.42131.48-1.89%1,780,474
Apr 23, 2026132.42135.53131.90134.97134.012.93%1,530,544
Apr 22, 2026132.48133.98130.59131.13130.20-0.70%1,396,067
Apr 21, 2026133.93134.12130.72132.05131.11-0.90%1,752,739
Apr 20, 2026132.74135.64132.05133.25132.301.25%1,673,079
Apr 17, 2026129.49131.81128.50131.61130.680.70%2,097,470
Apr 16, 2026130.31130.74128.81130.70129.770.30%2,285,540
Apr 15, 2026132.10132.27128.79130.31129.38-2.31%2,950,756
Apr 14, 2026134.19134.60132.19133.39132.44-0.76%1,880,442
Apr 13, 2026136.03136.93133.47134.41133.46-2.05%1,829,012
Apr 10, 2026138.99139.63136.59137.22136.25-1.46%1,726,659
Apr 9, 2026136.05139.49135.60139.25138.262.12%2,729,343
Apr 8, 2026133.00136.42130.86136.36135.390.73%3,006,339
Apr 7, 2026138.17138.63135.31135.37134.41-1.84%1,658,444
Apr 6, 2026137.91138.56137.20137.91136.93-0.17%1,051,153
Apr 2, 2026137.92139.25137.39138.14137.160.99%1,608,253
Apr 1, 2026135.08137.46135.08136.79135.820.51%1,728,949
Mar 31, 2026139.11139.30134.76136.09135.12-1.97%1,900,522
Mar 30, 2026138.17139.49137.00138.82137.831.43%1,150,365
Mar 27, 2026137.72138.74136.61136.86135.89-0.47%1,609,401
Mar 26, 2026134.95138.20133.60137.51136.532.17%1,456,891
Mar 25, 2026134.34135.40131.52134.59133.630.76%1,782,797
Mar 24, 2026135.34137.70133.55133.58132.63-1.58%1,886,649
Mar 23, 2026135.71136.96135.21135.73134.77-0.04%1,728,393
Mar 20, 2026137.09137.74135.14135.79134.83-0.96%4,091,888
Mar 19, 2026135.89137.37134.55137.10136.130.26%2,104,723
Mar 18, 2026138.00138.56135.54136.75135.78-1.07%1,481,274
Mar 17, 2026140.08140.08137.93138.23137.25-0.64%1,662,924
Mar 16, 2026140.44140.44137.48139.12138.13-0.41%1,598,589
Mar 13, 2026139.83140.63138.31139.69138.701.04%1,603,984
Mar 12, 2026134.53141.21133.04138.25137.272.91%2,707,302
Mar 11, 2026132.44134.64132.04134.34133.391.13%1,432,455
Mar 10, 2026136.82137.77132.60132.84131.90-3.55%1,636,777
Mar 9, 2026137.00138.59134.92137.73136.750.17%2,658,193
Mar 6, 2026134.30137.81132.87137.49136.512.12%1,661,591
Mar 5, 2026135.37136.89134.47134.63133.67-1.30%1,928,179
Mar 4, 2026135.40136.76134.01136.41135.440.44%1,782,095
Mar 3, 2026134.24136.49131.71135.81134.850.27%2,007,318
Mar 2, 2026135.52137.27135.09135.44134.48-0.43%1,465,411
Feb 27, 2026135.26137.72134.47136.03135.061.27%2,565,081
Feb 26, 2026134.66135.18133.22134.32133.370.07%1,616,149
Feb 25, 2026133.62134.32131.35134.22133.270.10%1,603,960
Feb 24, 2026133.26134.11131.75134.08133.130.87%1,705,934
Feb 23, 2026130.41133.19130.20132.92131.982.74%2,022,962
Feb 20, 2026132.28132.50129.22129.37128.45-1.51%2,333,060
Feb 19, 2026132.10134.21129.18131.36130.430.15%1,577,600
Feb 18, 2026132.37134.60130.44131.16130.23-1.76%2,357,636
Feb 17, 2026134.04135.00132.06133.51132.560.01%2,177,145
Feb 13, 2026127.85133.68127.85133.50132.554.00%3,176,791
Feb 12, 2026123.75129.89123.50128.37127.463.78%3,449,440
Feb 11, 2026124.59124.98122.96123.69122.81-1.07%1,649,691
Feb 10, 2026122.58126.38122.00125.03124.142.38%1,714,015
Feb 9, 2026124.33124.54121.28122.95121.26-1.11%1,828,396
Feb 6, 2026126.46127.27124.15124.33122.62-1.07%1,370,141
Feb 5, 2026124.95127.50124.57125.68123.951.11%2,052,014
Feb 4, 2026127.03127.42124.00124.30122.59-1.26%2,150,054
Feb 3, 2026126.57129.92125.52125.89124.15-0.54%2,644,635