American Water Works Company, Inc. AWK
NYSE · United States · Utilities
$129.47-0.33 (-0.25%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $129.47 | -0.25% | $130.48 | $131.51 | $129.44 | 1.69M |
| 2026-09-29 | $129.80 | +0.67% | $127.83 | $130.52 | $127.33 | 1.60M |
| 2026-09-28 | $128.93 | -1.51% | $130.44 | $131.05 | $128.47 | 1.74M |
| 2026-09-25 | $130.91 | -0.47% | $131.60 | $131.72 | $129.80 | 1.23M |
| 2026-09-24 | $131.53 | -1.15% | $133.84 | $134.75 | $131.40 | 1.29M |
| 2026-09-23 | $133.06 | -0.57% | $133.28 | $134.32 | $132.07 | 2.12M |
| 2026-09-22 | $133.82 | -0.11% | $134.06 | $135.08 | $133.52 | 2.07M |
| 2026-09-21 | $133.97 | -1.42% | $135.31 | $136.03 | $133.73 | 1.44M |
| 2026-09-18 | $135.90 | -1.69% | $136.85 | $137.32 | $135.44 | 3.58M |
| 2026-09-17 | $138.24 | +0.35% | $138.10 | $138.54 | $136.29 | 1.96M |
| 2026-09-16 | $137.76 | -0.19% | $138.31 | $139.01 | $137.25 | 1.38M |
| 2026-09-15 | $138.02 | -0.65% | $138.76 | $139.34 | $137.55 | 1.66M |
| 2026-09-14 | $138.92 | +0.89% | $138.88 | $139.73 | $137.53 | 1.58M |
| 2026-09-11 | $137.69 | -1.54% | $140.47 | $140.95 | $137.27 | 1.40M |
| 2026-09-10 | $139.84 | -0.35% | $141.81 | $142.37 | $139.72 | 2.02M |
| 2026-09-09 | $140.33 | -0.04% | $140.53 | $142.04 | $139.77 | 2.13M |
| 2026-09-08 | $140.38 | -0.23% | $140.80 | $141.85 | $140.36 | 2.06M |
| 2026-09-04 | $140.70 | -0.13% | $140.00 | $141.28 | $139.43 | 2.07M |
| 2026-09-03 | $140.89 | +1.00% | $139.76 | $141.27 | $139.76 | 1.84M |
| 2026-09-02 | $139.49 | +1.52% | $137.18 | $142.27 | $136.22 | 2.39M |
| 2026-09-01 | $137.40 | -0.60% | $139.17 | $139.56 | $136.73 | 1.66M |
| 2026-08-31 | $138.23 | -0.05% | $136.98 | $138.89 | $136.36 | 2.42M |
| 2026-08-28 | $138.30 | +1.18% | $137.00 | $138.45 | $136.23 | 1.91M |
| 2026-08-27 | $136.69 | -0.58% | $136.05 | $138.26 | $135.27 | 2.36M |
| 2026-08-26 | $137.49 | -0.08% | $137.48 | $138.62 | $137.23 | 1.36M |
| 2026-08-25 | $137.60 | -1.65% | $139.00 | $139.80 | $137.10 | 1.94M |
| 2026-08-24 | $139.91 | +3.34% | $136.00 | $140.13 | $135.04 | 2.41M |
| 2026-08-21 | $135.39 | -1.33% | $136.81 | $137.39 | $135.26 | 1.94M |
| 2026-08-20 | $137.21 | -1.08% | $137.96 | $139.34 | $137.09 | 1.66M |
| 2026-08-19 | $138.71 | +1.79% | $136.41 | $139.36 | $136.30 | 3.03M |
| 2026-08-18 | $136.27 | +1.43% | $135.93 | $137.75 | $135.36 | 1.89M |
| 2026-08-17 | $134.35 | -1.36% | $135.19 | $135.94 | $133.25 | 2.11M |
| 2026-08-14 | $136.20 | -0.19% | $136.50 | $136.99 | $135.08 | 1.73M |
| 2026-08-13 | $136.46 | +1.14% | $135.05 | $137.15 | $135.05 | 3.41M |
| 2026-08-12 | $134.92 | -0.84% | $135.62 | $136.39 | $134.19 | 2.90M |
| 2026-08-11 | $136.06 | +0.45% | $133.93 | $136.14 | $133.07 | 1.73M |
| 2026-08-10 | $135.45 | +0.10% | $134.19 | $135.86 | $131.90 | 2.48M |
| 2026-08-07 | $135.31 | +0.36% | $133.54 | $136.24 | $133.22 | 1.20M |
| 2026-08-06 | $134.82 | +0.49% | $135.09 | $135.42 | $133.32 | 1.47M |
| 2026-08-05 | $134.16 | +0.11% | $134.40 | $135.32 | $132.27 | 1.96M |
| 2026-08-04 | $134.01 | +2.06% | $129.95 | $134.56 | $129.74 | 3.67M |
| 2026-08-03 | $131.30 | -2.14% | $133.74 | $137.10 | $130.91 | 2.50M |
| 2026-07-31 | $134.17 | -1.93% | $136.65 | $136.90 | $134.13 | 3.25M |
| 2026-07-30 | $136.81 | -0.93% | $140.00 | $141.25 | $135.61 | 3.58M |
| 2026-07-29 | $138.09 | +0.04% | $138.60 | $140.30 | $137.07 | 3.03M |
| 2026-07-28 | $138.04 | +2.59% | $136.02 | $140.44 | $135.49 | 4.67M |
| 2026-07-27 | $134.56 | -0.07% | $133.53 | $136.59 | $133.42 | 2.54M |
| 2026-07-24 | $134.66 | +0.19% | $135.29 | $135.81 | $133.95 | 1.47M |
| 2026-07-23 | $134.41 | +0.43% | $132.98 | $135.44 | $132.41 | 2.02M |
| 2026-07-22 | $133.83 | +1.75% | $132.70 | $133.91 | $132.03 | 1.79M |
| 2026-07-21 | $131.53 | -1.59% | $132.76 | $133.35 | $130.73 | 1.97M |
| 2026-07-20 | $133.65 | -1.08% | $134.53 | $135.76 | $132.40 | 1.54M |
| 2026-07-17 | $135.11 | +0.58% | $136.31 | $137.76 | $134.24 | 2.39M |
| 2026-07-16 | $134.33 | +3.96% | $129.45 | $134.77 | $129.45 | 1.85M |
| 2026-07-15 | $129.21 | -1.79% | $131.18 | $132.52 | $128.95 | 1.51M |
| 2026-07-14 | $131.57 | +0.03% | $131.42 | $132.65 | $130.88 | 1.17M |
| 2026-07-13 | $131.53 | +0.64% | $131.36 | $133.33 | $131.05 | 1.24M |
| 2026-07-10 | $130.69 | +0.11% | $130.74 | $131.70 | $129.64 | 1.68M |
| 2026-07-09 | $130.55 | -1.01% | $131.10 | $131.86 | $130.09 | 1.37M |
| 2026-07-08 | $131.88 | -2.18% | $135.96 | $135.96 | $131.75 | 1.65M |
| 2026-07-07 | $134.82 | +1.30% | $134.68 | $138.42 | $134.26 | 2.10M |
| 2026-07-06 | $133.09 | -2.75% | $135.75 | $136.13 | $132.00 | 3.63M |
| 2026-07-02 | $136.86 | +3.85% | $133.03 | $136.93 | $132.07 | 3.27M |
| 2026-07-01 | $131.79 | +0.16% | $131.60 | $133.43 | $130.99 | 2.46M |
| 2026-06-30 | $131.58 | -0.69% | $132.30 | $133.44 | $130.92 | 2.82M |
| 2026-06-29 | $132.50 | -0.14% | $131.36 | $133.14 | $130.78 | 2.17M |
| 2026-06-26 | $132.68 | +2.06% | $131.30 | $132.68 | $129.70 | 3.54M |
| 2026-06-25 | $130.00 | +0.28% | $130.50 | $131.39 | $128.62 | 2.23M |
| 2026-06-24 | $129.64 | +2.40% | $127.94 | $129.86 | $126.37 | 1.93M |
| 2026-06-23 | $126.60 | +1.34% | $126.75 | $127.24 | $125.69 | 1.56M |
| 2026-06-22 | $124.92 | -0.12% | $125.33 | $127.70 | $124.65 | 2.46M |
| 2026-06-18 | $125.07 | -0.27% | $125.70 | $127.55 | $124.53 | 4.99M |
| 2026-06-17 | $125.41 | -2.38% | $127.75 | $128.54 | $124.48 | 2.33M |
| 2026-06-16 | $128.47 | +1.26% | $127.56 | $128.74 | $126.89 | 2.56M |
| 2026-06-15 | $126.87 | +0.44% | $123.80 | $127.94 | $123.33 | 3.11M |
| 2026-06-12 | $126.31 | +1.49% | $124.74 | $126.54 | $124.19 | 2.38M |
| 2026-06-11 | $124.45 | -1.59% | $125.79 | $127.20 | $124.07 | 2.12M |
| 2026-06-10 | $126.46 | +0.74% | $126.95 | $128.04 | $125.60 | 1.65M |
| 2026-06-09 | $125.53 | +2.48% | $122.50 | $126.73 | $122.01 | 1.59M |
| 2026-06-08 | $122.49 | -1.59% | $123.56 | $124.70 | $122.27 | 1.33M |
| 2026-06-05 | $124.47 | +1.82% | $123.34 | $126.70 | $122.62 | 2.58M |
| 2026-06-04 | $122.25 | -1.26% | $125.13 | $125.85 | $121.95 | 1.87M |
| 2026-06-03 | $123.81 | +0.11% | $123.51 | $125.26 | $123.00 | 3.17M |
| 2026-06-02 | $123.68 | +2.11% | $121.95 | $123.70 | $120.57 | 2.24M |
| 2026-06-01 | $121.13 | -1.74% | $122.99 | $123.29 | $120.61 | 1.75M |
| 2026-05-29 | $123.27 | +0.75% | $123.06 | $124.50 | $122.11 | 5.52M |
| 2026-05-28 | $122.35 | -1.16% | $123.72 | $125.17 | $122.28 | 1.97M |
| 2026-05-27 | $123.78 | -0.06% | $123.61 | $125.75 | $123.22 | 1.17M |
| 2026-05-26 | $123.85 | -1.08% | $124.96 | $125.29 | $123.80 | 1.45M |
| 2026-05-22 | $125.20 | +1.07% | $124.00 | $125.67 | $123.45 | 1.12M |