AWK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	140.44	140.44	137.48	139.12	139.12	-0.41%	1,597,986
Mar 13, 2026	139.83	140.63	138.31	139.69	139.69	1.04%	1,603,669
Mar 12, 2026	134.53	141.21	133.04	138.25	138.25	2.91%	2,706,861
Mar 11, 2026	132.44	134.64	132.04	134.34	134.34	1.13%	1,291,964
Mar 10, 2026	136.82	137.77	132.60	132.84	132.84	-3.55%	1,634,927
Mar 9, 2026	137.00	138.59	134.92	137.73	137.73	0.17%	2,658,067
Mar 6, 2026	134.30	137.81	132.87	137.49	137.49	2.12%	1,661,462
Mar 5, 2026	135.37	136.89	134.47	134.63	134.63	-1.30%	1,682,653
Mar 4, 2026	135.40	136.76	134.01	136.41	136.41	0.44%	1,781,054
Mar 3, 2026	134.24	136.49	131.71	135.81	135.81	0.27%	2,006,379
Mar 2, 2026	135.52	137.27	135.09	135.44	135.44	-0.43%	1,461,714
Feb 27, 2026	135.26	137.72	134.47	136.03	136.03	1.27%	2,565,081
Feb 26, 2026	134.66	135.18	133.22	134.32	134.32	0.07%	1,616,149
Feb 25, 2026	133.62	134.32	131.35	134.22	134.22	0.10%	1,603,960
Feb 24, 2026	133.26	134.11	131.75	134.08	134.08	0.87%	1,705,934
Feb 23, 2026	130.41	133.19	130.20	132.92	132.92	2.74%	2,022,962
Feb 20, 2026	132.28	132.50	129.22	129.37	129.37	-1.51%	2,333,060
Feb 19, 2026	132.10	134.21	129.18	131.36	131.36	0.15%	1,577,600
Feb 18, 2026	132.37	134.60	130.44	131.16	131.16	-1.76%	2,357,636
Feb 17, 2026	134.04	135.00	132.06	133.51	133.51	0.01%	2,177,145
Feb 13, 2026	127.85	133.68	127.85	133.50	133.50	4.00%	3,176,791
Feb 12, 2026	123.75	129.89	123.50	128.37	128.37	3.78%	3,449,440
Feb 11, 2026	124.59	124.98	122.96	123.69	123.69	-1.07%	1,649,691
Feb 10, 2026	122.58	126.38	122.00	125.03	125.03	1.69%	1,714,015
Feb 9, 2026	124.33	124.54	121.28	122.95	122.12	-1.11%	1,828,396
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