Skip to main content
American Water Works Company, Inc. (AWK)
NYSE: AWK · Real-Time Price · USD
137.89
-0.31 (-0.22%)
At close: Nov 20, 2024, 4:00 PM
139.01
+1.12 (0.81%)
Pre-market: Nov 21, 2024, 4:31 AM EST

AWK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024138.63139.17137.60137.89137.89-0.22%1,096,274
Nov 19, 2024138.04138.40136.19138.20138.201.12%1,585,000
Nov 18, 2024133.47136.89133.18136.67136.671.82%1,373,948
Nov 15, 2024132.23134.38131.75134.23134.231.67%1,590,378
Nov 14, 2024132.89133.41131.89132.02132.02-0.32%980,565
Nov 13, 2024133.37133.97131.75132.44132.440.01%1,260,330
Nov 12, 2024133.87133.87132.23132.43132.43-1.74%932,799
Nov 11, 2024135.31136.54134.50134.77134.00-0.97%926,780
Nov 8, 2024133.75136.33133.50136.09135.312.45%1,076,188
Nov 7, 2024133.80134.63132.69132.84132.08-0.55%1,260,214
Nov 6, 2024133.74135.61131.52133.58132.81-2.57%2,141,197
Nov 5, 2024135.66137.13134.54137.11136.321.34%911,545
Nov 4, 2024136.45136.46134.00135.30134.52-0.51%1,569,047
Nov 1, 2024138.35138.89135.97136.00135.22-1.53%1,044,446
Oct 31, 2024137.84139.99135.00138.11137.321.78%1,544,564
Oct 30, 2024136.25136.91135.53135.69134.91-0.08%1,329,864
Oct 29, 2024137.52138.13135.75135.80135.02-2.15%1,054,627
Oct 28, 2024138.89139.90138.18138.79137.990.82%564,825
Oct 25, 2024140.26140.26137.57137.66136.87-1.53%592,318
Oct 24, 2024142.39142.97139.74139.80139.00-1.63%712,508
Oct 23, 2024141.25142.67141.07142.12141.300.97%1,290,045
Oct 22, 2024139.60140.99138.93140.75139.94-0.21%888,857
Oct 21, 2024141.94142.79140.70141.05140.24-0.64%564,938
Oct 18, 2024141.01142.20139.09141.96141.150.83%818,528
Oct 17, 2024142.28142.50140.23140.79139.98-1.26%585,710
Oct 16, 2024141.31142.84141.28142.58141.760.98%651,607
Oct 15, 2024140.40142.67140.32141.20140.390.59%833,797
Oct 14, 2024139.24140.72138.98140.37139.561.08%597,674
Oct 11, 2024137.00138.99136.66138.87138.071.95%689,286
Oct 10, 2024133.60136.78133.60136.22135.440.03%876,442
Oct 9, 2024136.89137.80135.50136.18135.40-0.88%857,934
Oct 8, 2024137.73138.44137.19137.39136.600.29%918,738
Oct 7, 2024142.05142.05135.70136.99136.20-3.91%1,689,176
Oct 4, 2024143.34144.14141.71142.57141.75-1.46%853,596
Oct 3, 2024145.88146.25144.49144.68143.85-0.97%847,631
Oct 2, 2024144.60146.98144.27146.10145.260.30%1,324,517
Oct 1, 2024146.47147.21145.17145.67144.83-0.39%1,003,932
Sep 30, 2024145.24146.28143.54146.24145.400.90%1,791,166
Sep 27, 2024144.35145.65144.14144.93144.101.22%796,620
Sep 26, 2024143.26144.17142.57143.18142.36-0.65%938,628
Sep 25, 2024145.70146.01143.39144.12143.29-0.63%1,082,264
Sep 24, 2024146.48147.99144.86145.04144.21-1.69%1,838,831
Sep 23, 2024147.89149.10147.15147.54146.690.21%814,898
Sep 20, 2024149.08149.13145.74147.23146.38-1.24%3,350,380
Sep 19, 2024148.22149.28147.15149.08148.220.09%1,190,606
Sep 18, 2024149.48150.16148.11148.94148.09-0.64%1,183,226
Sep 17, 2024149.09150.68148.83149.90149.040.54%1,028,042
Sep 16, 2024148.94149.78148.52149.09148.230.65%714,239
Sep 13, 2024147.53148.19146.60148.13147.280.68%738,103
Sep 12, 2024146.89147.73145.47147.13146.290.06%706,820
Sep 11, 2024147.75147.98144.75147.04146.20-0.78%1,052,918
Sep 10, 2024146.43148.55145.85148.20147.351.50%958,103
Sep 9, 2024144.05146.06143.62146.01145.171.44%837,676
Sep 6, 2024144.91145.56143.56143.94143.11-0.39%871,870
Sep 5, 2024145.08145.39143.96144.51143.680.25%702,491
Sep 4, 2024143.82145.71142.99144.15143.320.47%831,632
Sep 3, 2024142.85145.24142.52143.48142.660.25%914,521
Aug 30, 2024142.19143.52141.06143.12142.300.92%1,833,474
Aug 29, 2024141.86142.41140.73141.82141.010.04%811,314
Aug 28, 2024140.83143.34139.81141.77140.961.14%983,117
Aug 27, 2024140.51141.72139.69140.17139.37-0.63%553,083
Aug 26, 2024141.20142.25140.51141.06140.250.46%418,788
Aug 23, 2024140.42141.15139.55140.42139.610.29%521,426
Aug 22, 2024140.67141.15138.89140.02139.22-0.53%771,941
Aug 21, 2024141.09141.39140.03140.77139.96-0.35%632,910
Aug 20, 2024141.73142.11140.95141.27140.46-0.21%520,577
Aug 19, 2024141.17142.07141.07141.57140.760.42%457,857
Aug 16, 2024142.17142.70140.65140.98140.17-0.74%643,659
Aug 15, 2024141.29143.00140.59142.03141.210.25%883,670
Aug 14, 2024141.00142.80140.17141.67140.860.20%562,395
Aug 13, 2024142.47142.72141.21141.39140.58-0.82%873,327
Aug 12, 2024142.11142.78141.09142.56140.980.20%676,711
Aug 9, 2024144.85145.01140.27142.28140.70-1.68%1,057,111
Aug 8, 2024143.43146.59143.16144.71143.110.64%1,188,272
Aug 7, 2024143.89146.40143.63143.79142.200.13%797,593
Aug 6, 2024144.15145.65142.95143.60142.010.62%1,132,177
Aug 5, 2024148.99149.00142.70142.72141.14-3.14%1,299,229
Aug 2, 2024147.08148.16144.03147.35145.721.97%1,210,560
Aug 1, 2024142.99145.47142.13144.50142.901.50%1,109,124
Jul 31, 2024141.68142.99141.35142.36140.78-0.91%1,123,995
Jul 30, 2024141.43143.92141.43143.67142.081.63%848,283
Jul 29, 2024141.99142.00139.90141.36139.79-0.25%748,286
Jul 26, 2024141.09142.36140.37141.71140.141.15%645,036
Jul 25, 2024143.00144.30139.30140.10138.55-1.62%1,009,077
Jul 24, 2024141.11143.41140.74142.40140.821.36%987,140
Jul 23, 2024141.30141.81140.24140.49138.93-0.92%573,633
Jul 22, 2024140.91142.25140.55141.80140.230.45%545,873
Jul 19, 2024141.50142.11140.37141.16139.59-0.13%856,018
Jul 18, 2024141.74144.26140.52141.35139.78-0.83%835,243
Jul 17, 2024139.57143.46139.08142.53140.952.48%1,190,632
Jul 16, 2024137.25139.22136.82139.08137.542.02%670,059
Jul 15, 2024138.25138.56136.23136.33134.82-1.98%794,673
Jul 12, 2024136.95140.76136.75139.08137.542.10%1,207,417
Jul 11, 2024133.46137.22133.24136.22134.713.02%1,251,035
Jul 10, 2024131.24132.45130.86132.23130.761.16%681,957
Jul 9, 2024129.54131.31128.87130.72129.270.62%698,189
Jul 8, 2024130.35130.81129.67129.92128.48-0.07%874,614
Jul 5, 2024128.63130.18127.21130.01128.571.60%713,906
Jul 3, 2024128.60129.88127.85127.96126.54-0.39%402,683
Jul 2, 2024128.08129.80127.80128.46127.040.55%665,363