AWK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2025	140.73	141.48	139.75	140.60	-	-0.17%	122,865
Jul 15, 2025	142.66	143.04	140.71	140.83	140.83	-1.76%	958,005
Jul 14, 2025	142.56	144.35	142.39	143.35	143.35	0.74%	998,876
Jul 11, 2025	141.68	143.02	140.74	142.29	142.29	-0.27%	948,452
Jul 10, 2025	140.27	143.66	140.18	142.68	142.68	0.62%	922,287
Jul 9, 2025	140.82	142.21	139.91	141.80	141.80	0.55%	1,413,299
Jul 8, 2025	138.61	141.19	137.00	141.02	141.02	0.76%	1,381,927
Jul 7, 2025	140.01	140.49	138.91	139.96	139.96	-0.06%	888,331
Jul 3, 2025	140.47	141.31	139.60	140.05	140.05	-0.19%	683,750
Jul 2, 2025	142.03	142.49	140.09	140.31	140.31	-1.58%	1,205,685
Jul 1, 2025	139.37	143.18	139.06	142.56	142.56	2.48%	1,397,708
Jun 30, 2025	138.04	139.19	137.43	139.11	139.11	0.86%	1,298,093
Jun 27, 2025	137.71	138.83	136.75	137.92	137.92	-0.36%	1,564,751
Jun 26, 2025	140.57	140.92	137.89	138.42	138.42	-1.16%	929,933
Jun 25, 2025	141.20	141.72	139.28	140.05	140.05	-1.50%	1,077,940
Jun 24, 2025	142.89	143.46	141.82	142.18	142.18	-1.26%	990,849
Jun 23, 2025	142.03	144.09	142.00	143.99	143.99	1.94%	861,730
Jun 20, 2025	140.99	142.25	140.08	141.25	141.25	0.11%	2,415,946
Jun 18, 2025	141.01	141.66	139.85	141.10	141.10	0.13%	976,201
Jun 17, 2025	140.47	141.13	138.38	140.92	140.92	0.32%	1,196,400
Jun 16, 2025	142.06	142.85	139.68	140.47	140.47	-0.69%	1,126,026
Jun 13, 2025	142.23	143.16	141.14	141.44	141.44	0.08%	741,151
Jun 12, 2025	141.62	141.72	140.17	141.32	141.32	0.50%	709,613
Jun 11, 2025	141.34	142.09	140.19	140.61	140.61	-0.47%	826,938
Jun 10, 2025	139.82	142.17	139.41	141.27	141.27	1.04%	924,162
Jun 9, 2025	139.39	140.29	137.40	139.81	139.81	-0.17%	895,037
Jun 6, 2025	140.17	141.44	139.41	140.05	140.05	0.02%	719,118
Jun 5, 2025	139.19	140.42	138.53	140.02	140.02	0.85%	793,566
Jun 4, 2025	141.76	141.76	138.81	138.84	138.84	-2.13%	1,436,611
Jun 3, 2025	142.24	142.24	140.12	141.86	141.86	-0.39%	1,097,096
Jun 2, 2025	141.83	143.16	140.92	142.42	142.42	-0.38%	791,390
May 30, 2025	142.23	143.68	140.82	142.97	142.97	1.01%	3,771,555
May 29, 2025	140.00	141.99	139.70	141.54	141.54	0.48%	1,097,052
May 28, 2025	142.45	142.97	140.43	140.87	140.87	-1.59%	920,100
May 27, 2025	143.63	144.16	142.77	143.14	143.14	-0.33%	1,093,099
May 23, 2025	143.40	143.91	141.40	143.61	143.61	1.24%	740,331
May 22, 2025	143.00	143.52	140.67	141.85	141.85	-1.14%	1,163,377
May 21, 2025	143.73	144.65	142.75	143.48	143.48	-0.24%	1,699,361
May 20, 2025	143.20	144.29	142.18	143.82	143.82	0.08%	1,119,056
May 19, 2025	142.22	143.77	141.90	143.71	143.71	0.81%	956,662
May 16, 2025	140.59	143.32	140.35	142.56	142.56	1.56%	1,495,102
May 15, 2025	135.30	140.48	134.79	140.37	140.37	4.89%	2,529,224
May 14, 2025	134.13	134.35	131.65	133.82	133.82	-0.01%	1,994,445
May 13, 2025	137.50	138.06	133.29	133.84	133.84	-3.46%	2,330,840
May 12, 2025	144.00	145.49	137.86	138.64	137.79	-5.65%	2,412,499
May 9, 2025	145.41	147.08	144.47	146.94	146.04	1.06%	724,566
May 8, 2025	147.69	148.33	145.13	145.40	144.51	-1.81%	1,182,448
May 7, 2025	149.06	150.29	148.05	148.08	147.17	-0.75%	1,041,151
May 6, 2025	148.33	150.51	148.15	149.20	148.28	0.71%	1,124,228
May 5, 2025	147.83	148.56	145.87	148.15	147.24	0.71%	841,823