Skip to main content
logo
American Water Works Company, Inc. (AWK)
NYSE: AWK · Real-Time Price · USD
137.91
-0.23 (-0.17%)
At close: Apr 6, 2026, 4:00 PM EDT
137.96
+0.05 (0.04%)
After-hours: Apr 6, 2026, 7:26 PM EDT

AWK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 6, 2026137.91138.56137.20137.91137.91-0.17%945,044
Apr 2, 2026137.92139.25137.39138.14138.140.99%1,497,550
Apr 1, 2026135.08137.46135.08136.79136.790.51%1,728,643
Mar 31, 2026139.11139.30134.76136.09136.09-1.97%1,883,586
Mar 30, 2026138.17139.49137.00138.82138.821.43%1,029,647
Mar 27, 2026137.72138.74136.61136.86136.86-0.47%1,489,460
Mar 26, 2026134.95138.20133.60137.51137.512.17%1,456,778
Mar 25, 2026134.34135.40131.52134.59134.590.76%1,714,132
Mar 24, 2026135.34137.70133.55133.58133.58-1.58%1,885,443
Mar 23, 2026135.71136.96135.21135.73135.73-0.04%1,728,268
Mar 20, 2026137.09137.74135.14135.79135.79-0.96%4,028,197
Mar 19, 2026135.89137.37134.55137.10137.100.26%2,095,513
Mar 18, 2026138.00138.56135.54136.75136.75-1.07%1,480,482
Mar 17, 2026140.08140.08137.93138.23138.23-0.64%1,634,306
Mar 16, 2026140.44140.44137.48139.12139.12-0.41%1,597,986
Mar 13, 2026139.83140.63138.31139.69139.691.04%1,603,669
Mar 12, 2026134.53141.21133.04138.25138.252.91%2,706,861
Mar 11, 2026132.44134.64132.04134.34134.341.13%1,291,964
Mar 10, 2026136.82137.77132.60132.84132.84-3.55%1,634,927
Mar 9, 2026137.00138.59134.92137.73137.730.17%2,658,067
Mar 6, 2026134.30137.81132.87137.49137.492.12%1,661,462
Mar 5, 2026135.37136.89134.47134.63134.63-1.30%1,682,653
Mar 4, 2026135.40136.76134.01136.41136.410.44%1,781,054
Mar 3, 2026134.24136.49131.71135.81135.810.27%2,006,379
Mar 2, 2026135.52137.27135.09135.44135.44-0.43%1,461,714
Feb 27, 2026135.26137.72134.47136.03136.031.27%2,565,081
Feb 26, 2026134.66135.18133.22134.32134.320.07%1,616,149
Feb 25, 2026133.62134.32131.35134.22134.220.10%1,603,960
Feb 24, 2026133.26134.11131.75134.08134.080.87%1,705,934
Feb 23, 2026130.41133.19130.20132.92132.922.74%2,022,962
Feb 20, 2026132.28132.50129.22129.37129.37-1.51%2,333,060
Feb 19, 2026132.10134.21129.18131.36131.360.15%1,577,600
Feb 18, 2026132.37134.60130.44131.16131.16-1.76%2,357,636
Feb 17, 2026134.04135.00132.06133.51133.510.01%2,177,145
Feb 13, 2026127.85133.68127.85133.50133.504.00%3,176,791
Feb 12, 2026123.75129.89123.50128.37128.373.78%3,449,440
Feb 11, 2026124.59124.98122.96123.69123.69-1.07%1,649,691
Feb 10, 2026122.58126.38122.00125.03125.031.69%1,714,015
Feb 9, 2026124.33124.54121.28122.95122.12-1.11%1,828,396
Feb 6, 2026126.46127.27124.15124.33123.49-1.07%1,370,141
Feb 5, 2026124.95127.50124.57125.68124.831.11%2,052,014
Feb 4, 2026127.03127.42124.00124.30123.46-1.26%2,150,054
Feb 3, 2026126.57129.92125.52125.89125.04-0.54%2,644,635
Feb 2, 2026129.61129.89126.38126.57125.72-1.98%1,656,277
Jan 30, 2026129.26129.26127.51129.13128.260.10%1,039,299
Jan 29, 2026127.05130.05127.05129.00128.131.53%1,377,477
Jan 28, 2026130.49131.20126.36127.05126.19-2.67%1,489,285
Jan 27, 2026130.39131.63129.37130.53129.65-0.16%1,284,346
Jan 26, 2026130.45132.13130.16130.74129.860.79%1,292,475
Jan 23, 2026131.56131.88129.27129.71128.84-1.41%1,184,872