AWK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	128.57	129.92	127.57	127.98	127.98	-1.00%	1,466,396
Jan 8, 2026	126.72	129.93	126.72	129.27	129.27	1.57%	1,742,416
Jan 7, 2026	129.56	130.54	127.17	127.27	127.27	-1.32%	1,418,961
Jan 6, 2026	127.18	129.93	126.85	128.97	128.97	1.23%	1,653,179
Jan 5, 2026	129.58	130.10	125.56	127.40	127.40	-2.24%	2,391,169
Jan 2, 2026	130.23	131.36	129.13	130.32	130.32	-0.14%	863,531
Dec 31, 2025	130.92	131.38	130.36	130.50	130.50	-0.48%	658,539
Dec 30, 2025	130.94	131.84	130.70	131.13	131.13	0.14%	762,581
Dec 29, 2025	130.88	131.52	129.56	130.95	130.95	0.31%	732,138
Dec 26, 2025	131.33	131.52	130.23	130.55	130.55	-0.56%	563,286
Dec 24, 2025	130.66	131.40	130.62	131.28	131.28	0.41%	361,888
Dec 23, 2025	131.55	131.73	130.46	130.75	130.75	-0.70%	868,990
Dec 22, 2025	129.80	132.19	129.09	131.67	131.67	1.09%	1,037,936
Dec 19, 2025	132.68	132.68	130.22	130.25	130.25	-2.08%	2,918,560
Dec 18, 2025	132.76	134.64	132.55	133.02	133.02	-0.74%	1,766,070
Dec 17, 2025	132.20	134.21	131.58	134.01	134.01	0.97%	1,796,475
Dec 16, 2025	134.68	135.53	131.95	132.72	132.72	-1.05%	2,641,742
Dec 15, 2025	132.06	134.41	131.50	134.13	134.13	1.96%	2,187,848
Dec 12, 2025	130.53	132.20	130.42	131.55	131.55	1.12%	1,946,529
Dec 11, 2025	129.64	132.20	129.00	130.09	130.09	1.06%	2,064,901
Dec 10, 2025	128.15	129.17	127.51	128.72	128.72	0.44%	2,798,741
Dec 9, 2025	128.93	130.11	127.88	128.15	128.15	-0.24%	2,182,540
Dec 8, 2025	129.13	130.00	127.64	128.46	128.46	-0.80%	2,257,300
Dec 5, 2025	128.38	130.28	128.07	129.50	129.50	0.44%	1,942,764
Dec 4, 2025	130.86	131.55	128.00	128.93	128.93	-1.56%	2,613,107
Dec 3, 2025	131.22	132.45	129.63	130.97	130.97	0.17%	2,182,893
Dec 2, 2025	131.73	133.37	129.48	130.75	130.75	-0.19%	2,735,214
Dec 1, 2025	129.79	131.98	129.04	131.00	131.00	0.71%	3,293,488
Nov 28, 2025	129.18	130.67	128.50	130.07	130.07	0.17%	845,028
Nov 26, 2025	131.00	131.69	129.83	129.85	129.85	-0.41%	1,515,781
Nov 25, 2025	132.65	133.00	130.25	130.39	130.39	-0.85%	1,493,626
Nov 24, 2025	132.74	132.85	131.01	131.51	131.51	-0.93%	5,459,711
Nov 21, 2025	129.06	133.98	127.94	132.74	132.74	3.60%	3,643,425
Nov 20, 2025	127.31	128.32	125.91	128.13	128.13	0.79%	2,059,385
Nov 19, 2025	129.70	130.24	126.74	127.12	127.12	-2.15%	1,955,453
Nov 18, 2025	132.90	133.31	129.51	129.91	129.91	-2.09%	1,784,068
Nov 17, 2025	132.31	133.26	131.46	132.68	132.68	0.81%	2,082,158
Nov 14, 2025	132.65	133.98	130.74	131.62	131.62	0.12%	2,018,997
Nov 13, 2025	128.61	132.22	128.00	131.46	131.46	1.30%	2,193,913
Nov 12, 2025	129.96	130.36	129.01	129.77	128.94	-0.18%	1,512,099
Nov 11, 2025	129.39	130.79	128.95	130.01	129.18	0.83%	1,419,719
Nov 10, 2025	129.71	130.36	127.61	128.94	128.12	-1.45%	1,777,623
Nov 7, 2025	130.19	131.59	129.71	130.84	130.01	1.03%	1,446,671
Nov 6, 2025	131.17	132.44	129.31	129.50	128.67	-1.12%	1,415,573
Nov 5, 2025	130.02	132.58	129.40	130.97	130.13	2.26%	2,952,519
Nov 4, 2025	127.40	129.66	126.79	128.08	127.26	1.68%	2,796,626
Nov 3, 2025	128.28	128.42	125.49	125.97	125.17	-1.92%	1,907,388
Oct 31, 2025	125.77	128.75	123.90	128.43	127.61	1.37%	2,811,703
Oct 30, 2025	130.13	131.05	126.45	126.70	125.89	-2.58%	2,298,770
Oct 29, 2025	133.86	134.46	129.96	130.06	129.23	-3.52%	2,211,027