AWK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	133.26	133.65	131.75	133.13	-	0.15%	559,723
Feb 23, 2026	130.41	133.19	130.20	132.92	132.92	2.74%	2,022,706
Feb 20, 2026	132.28	132.50	129.22	129.37	129.37	-1.51%	2,332,746
Feb 19, 2026	132.10	134.21	129.18	131.36	131.36	0.15%	1,577,034
Feb 18, 2026	132.37	134.60	130.44	131.16	131.16	-1.76%	2,356,671
Feb 17, 2026	134.04	135.00	132.06	133.51	133.51	0.01%	2,176,585
Feb 13, 2026	127.85	133.68	127.85	133.50	133.50	4.00%	3,175,248
Feb 12, 2026	123.75	129.89	123.50	128.37	128.37	3.78%	3,426,442
Feb 11, 2026	124.59	124.98	122.96	123.69	123.69	-1.07%	1,649,551
Feb 10, 2026	122.58	126.38	122.00	125.03	125.03	1.69%	1,708,430
Feb 9, 2026	124.33	124.54	121.28	122.95	122.12	-1.11%	1,795,636
Feb 6, 2026	126.46	127.27	124.15	124.33	123.49	-1.07%	1,370,141
Feb 5, 2026	124.95	127.50	124.57	125.68	124.83	1.11%	2,052,014
Feb 4, 2026	127.03	127.42	124.00	124.30	123.46	-1.26%	2,150,054
Feb 3, 2026	126.57	129.92	125.52	125.89	125.04	-0.54%	2,644,635
Feb 2, 2026	129.61	129.89	126.38	126.57	125.72	-1.98%	1,656,277
Jan 30, 2026	129.26	129.26	127.51	129.13	128.26	0.10%	1,039,299
Jan 29, 2026	127.05	130.05	127.05	129.00	128.13	1.53%	1,377,477
Jan 28, 2026	130.49	131.20	126.36	127.05	126.19	-2.67%	1,489,285
Jan 27, 2026	130.39	131.63	129.37	130.53	129.65	-0.16%	1,284,346
Jan 26, 2026	130.45	132.13	130.16	130.74	129.86	0.79%	1,292,475
Jan 23, 2026	131.56	131.88	129.27	129.71	128.84	-1.41%	1,184,872
Jan 22, 2026	131.08	132.68	129.83	131.56	130.67	0.44%	1,205,104
Jan 21, 2026	132.23	132.86	130.53	130.99	130.11	-0.33%	1,334,642
Jan 20, 2026	132.76	133.50	129.90	131.42	130.54	-1.44%	1,455,314
Jan 16, 2026	132.69	133.73	132.32	133.34	132.44	-0.01%	1,532,010
Jan 15, 2026	132.21	133.65	131.88	133.35	132.45	0.68%	1,682,532
Jan 14, 2026	131.47	132.87	130.85	132.45	131.56	0.91%	1,515,611
Jan 13, 2026	129.67	131.38	128.68	131.26	130.38	0.74%	2,202,147
Jan 12, 2026	130.31	132.27	129.26	130.30	129.42	1.81%	1,691,621
Jan 9, 2026	128.57	129.92	127.57	127.98	127.12	-1.00%	1,467,469
Jan 8, 2026	126.72	129.93	126.72	129.27	128.40	1.57%	1,742,579
Jan 7, 2026	129.56	130.54	127.17	127.27	126.41	-1.32%	1,419,185
Jan 6, 2026	127.18	129.93	126.85	128.97	128.10	1.23%	1,662,254
Jan 5, 2026	129.58	130.10	125.56	127.40	126.54	-2.24%	2,391,660
Jan 2, 2026	130.23	131.36	129.13	130.32	129.44	-0.14%	864,766
Dec 31, 2025	130.92	131.38	130.36	130.50	129.62	-0.48%	658,893
Dec 30, 2025	130.94	131.84	130.70	131.13	130.25	0.14%	789,427
Dec 29, 2025	130.88	131.52	129.56	130.95	130.07	0.31%	732,534
Dec 26, 2025	131.33	131.52	130.23	130.55	129.67	-0.56%	563,436
Dec 24, 2025	130.66	131.40	130.62	131.28	130.40	0.41%	368,647
Dec 23, 2025	131.55	131.73	130.46	130.75	129.87	-0.70%	869,117
Dec 22, 2025	129.80	132.19	129.09	131.67	130.78	1.09%	1,038,539
Dec 19, 2025	132.68	132.68	130.22	130.25	129.37	-2.08%	2,985,154
Dec 18, 2025	132.76	134.64	132.55	133.02	132.12	-0.74%	1,766,078
Dec 17, 2025	132.20	134.21	131.58	134.01	133.11	0.97%	1,796,475
Dec 16, 2025	134.68	135.53	131.95	132.72	131.83	-1.05%	2,641,742
Dec 15, 2025	132.06	134.41	131.50	134.13	133.23	1.96%	2,187,848
Dec 12, 2025	130.53	132.20	130.42	131.55	130.66	1.12%	1,946,529
Dec 11, 2025	129.64	132.20	129.00	130.09	129.21	1.06%	2,064,901