Skip to main content
American Water Works Company, Inc. (AWK)
NYSE: AWK · Real-Time Price · USD
132.67
+0.71 (0.54%)
At close: Apr 28, 2026, 4:00 PM EDT
132.00
-0.67 (-0.51%)
After-hours: Apr 28, 2026, 7:02 PM EDT

AWK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026133.77134.61131.55132.67132.670.54%1,253,924
Apr 27, 2026132.38133.26131.86131.96131.96-0.35%1,357,842
Apr 24, 2026134.32135.48132.35132.42132.42-1.89%1,762,542
Apr 23, 2026132.42135.53131.90134.97134.972.93%1,530,460
Apr 22, 2026132.48133.98130.59131.13131.13-0.70%1,356,830
Apr 21, 2026133.93134.12130.72132.05132.05-0.90%1,752,692
Apr 20, 2026132.74135.64132.05133.25133.251.25%1,671,464
Apr 17, 2026129.49131.81128.50131.61131.610.70%2,096,540
Apr 16, 2026130.31130.74128.81130.70130.700.30%2,285,461
Apr 15, 2026132.10132.27128.79130.31130.31-2.31%2,949,897
Apr 14, 2026134.19134.60132.19133.39133.39-0.76%1,880,180
Apr 13, 2026136.03136.93133.47134.41134.41-2.05%1,827,540
Apr 10, 2026138.99139.63136.59137.22137.22-1.46%1,726,624
Apr 9, 2026136.05139.49135.60139.25139.252.12%2,728,423
Apr 8, 2026133.00136.42130.86136.36136.360.73%2,999,532
Apr 7, 2026138.17138.63135.31135.37135.37-1.84%1,658,087
Apr 6, 2026137.91138.56137.20137.91137.91-0.17%945,044
Apr 2, 2026137.92139.25137.39138.14138.140.99%1,497,550
Apr 1, 2026135.08137.46135.08136.79136.790.51%1,728,643
Mar 31, 2026139.11139.30134.76136.09136.09-1.97%1,883,586
Mar 30, 2026138.17139.49137.00138.82138.821.43%1,029,647
Mar 27, 2026137.72138.74136.61136.86136.86-0.47%1,489,460
Mar 26, 2026134.95138.20133.60137.51137.512.17%1,456,778
Mar 25, 2026134.34135.40131.52134.59134.590.76%1,714,132
Mar 24, 2026135.34137.70133.55133.58133.58-1.58%1,885,443
Mar 23, 2026135.71136.96135.21135.73135.73-0.04%1,728,268
Mar 20, 2026137.09137.74135.14135.79135.79-0.96%4,028,197
Mar 19, 2026135.89137.37134.55137.10137.100.26%2,095,513
Mar 18, 2026138.00138.56135.54136.75136.75-1.07%1,480,482
Mar 17, 2026140.08140.08137.93138.23138.23-0.64%1,634,306
Mar 16, 2026140.44140.44137.48139.12139.12-0.41%1,597,986
Mar 13, 2026139.83140.63138.31139.69139.691.04%1,603,669
Mar 12, 2026134.53141.21133.04138.25138.252.91%2,706,861
Mar 11, 2026132.44134.64132.04134.34134.341.13%1,291,964
Mar 10, 2026136.82137.77132.60132.84132.84-3.55%1,634,927
Mar 9, 2026137.00138.59134.92137.73137.730.17%2,658,067
Mar 6, 2026134.30137.81132.87137.49137.492.12%1,661,462
Mar 5, 2026135.37136.89134.47134.63134.63-1.30%1,682,653
Mar 4, 2026135.40136.76134.01136.41136.410.44%1,781,054
Mar 3, 2026134.24136.49131.71135.81135.810.27%2,006,379
Mar 2, 2026135.52137.27135.09135.44135.44-0.43%1,461,714
Feb 27, 2026135.26137.72134.47136.03136.031.27%2,565,081
Feb 26, 2026134.66135.18133.22134.32134.320.07%1,616,149
Feb 25, 2026133.62134.32131.35134.22134.220.10%1,603,960
Feb 24, 2026133.26134.11131.75134.08134.080.87%1,705,934
Feb 23, 2026130.41133.19130.20132.92132.922.74%2,022,962
Feb 20, 2026132.28132.50129.22129.37129.37-1.51%2,333,060
Feb 19, 2026132.10134.21129.18131.36131.360.15%1,577,600
Feb 18, 2026132.37134.60130.44131.16131.16-1.76%2,357,636
Feb 17, 2026134.04135.00132.06133.51133.510.01%2,177,145
Feb 13, 2026127.85133.68127.85133.50133.504.00%3,176,791
Feb 12, 2026123.75129.89123.50128.37128.373.78%3,449,440
Feb 11, 2026124.59124.98122.96123.69123.69-1.07%1,649,691
Feb 10, 2026122.58126.38122.00125.03125.031.69%1,714,015
Feb 9, 2026124.33124.54121.28122.95122.12-1.11%1,828,396
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