AWK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	129.26	129.26	127.51	129.13	129.13	0.10%	1,039,280
Jan 29, 2026	127.05	130.05	127.05	129.00	129.00	1.53%	1,377,181
Jan 28, 2026	130.49	131.20	126.36	127.05	127.05	-2.67%	1,486,009
Jan 27, 2026	130.39	131.63	129.37	130.53	130.53	-0.16%	1,283,414
Jan 26, 2026	130.45	132.13	130.16	130.74	130.74	0.79%	1,289,354
Jan 23, 2026	131.56	131.88	129.27	129.71	129.71	-1.41%	1,184,435
Jan 22, 2026	131.08	132.68	129.83	131.56	131.56	0.44%	1,204,667
Jan 21, 2026	132.23	132.86	130.53	130.99	130.99	-0.33%	1,334,365
Jan 20, 2026	132.76	133.50	129.90	131.42	131.42	-1.44%	1,454,966
Jan 16, 2026	132.69	133.73	132.32	133.34	133.34	-0.01%	1,519,785
Jan 15, 2026	132.21	133.65	131.88	133.35	133.35	0.68%	1,651,843
Jan 14, 2026	131.47	132.87	130.85	132.45	132.45	0.91%	1,514,292
Jan 13, 2026	129.67	131.38	128.68	131.26	131.26	0.74%	2,201,998
Jan 12, 2026	130.31	132.27	129.26	130.30	130.30	1.81%	1,691,258
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