Skip to main content
American Water Works Company, Inc. (AWK)
NYSE: AWK · Real-Time Price · USD
135.30
-0.70 (-0.51%)
Nov 4, 2024, 4:00 PM EST - Market closed

AWK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 2024136.45136.46134.00135.30135.30-0.51%1,568,473
Nov 1, 2024138.35138.89135.97136.00136.00-1.53%1,044,446
Oct 31, 2024137.84139.99135.00138.11138.111.78%1,544,564
Oct 30, 2024136.25136.91135.53135.69135.69-0.08%1,329,864
Oct 29, 2024137.52138.13135.75135.80135.80-2.15%1,054,627
Oct 28, 2024138.89139.90138.18138.79138.790.82%564,825
Oct 25, 2024140.26140.26137.57137.66137.66-1.53%592,318
Oct 24, 2024142.39142.97139.74139.80139.80-1.63%712,508
Oct 23, 2024141.25142.67141.07142.12142.120.97%1,290,045
Oct 22, 2024139.60140.99138.93140.75140.75-0.21%888,857
Oct 21, 2024141.94142.79140.70141.05141.05-0.64%564,938
Oct 18, 2024141.01142.20139.09141.96141.960.83%818,528
Oct 17, 2024142.28142.50140.23140.79140.79-1.26%585,710
Oct 16, 2024141.31142.84141.28142.58142.580.98%651,607
Oct 15, 2024140.40142.67140.32141.20141.200.59%833,797
Oct 14, 2024139.24140.72138.98140.37140.371.08%597,674
Oct 11, 2024137.00138.99136.66138.87138.871.95%689,286
Oct 10, 2024133.60136.78133.60136.22136.220.03%876,442
Oct 9, 2024136.89137.80135.50136.18136.18-0.88%857,934
Oct 8, 2024137.73138.44137.19137.39137.390.29%918,738
Oct 7, 2024142.05142.05135.70136.99136.99-3.91%1,689,176
Oct 4, 2024143.34144.14141.71142.57142.57-1.46%853,596
Oct 3, 2024145.88146.25144.49144.68144.68-0.97%847,631
Oct 2, 2024144.60146.98144.27146.10146.100.30%1,324,517
Oct 1, 2024146.47147.21145.17145.67145.67-0.39%1,003,932
Sep 30, 2024145.24146.28143.54146.24146.240.90%1,791,166
Sep 27, 2024144.35145.65144.14144.93144.931.22%796,620
Sep 26, 2024143.26144.17142.57143.18143.18-0.65%938,628
Sep 25, 2024145.70146.01143.39144.12144.12-0.63%1,082,264
Sep 24, 2024146.48147.99144.86145.04145.04-1.69%1,838,831
Sep 23, 2024147.89149.10147.15147.54147.540.21%814,898
Sep 20, 2024149.08149.13145.74147.23147.23-1.24%3,350,380
Sep 19, 2024148.22149.28147.15149.08149.080.09%1,190,606
Sep 18, 2024149.48150.16148.11148.94148.94-0.64%1,183,226
Sep 17, 2024149.09150.68148.83149.90149.900.54%1,028,042
Sep 16, 2024148.94149.78148.52149.09149.090.65%714,239
Sep 13, 2024147.53148.19146.60148.13148.130.68%738,103
Sep 12, 2024146.89147.73145.47147.13147.130.06%706,820
Sep 11, 2024147.75147.98144.75147.04147.04-0.78%1,052,918
Sep 10, 2024146.43148.55145.85148.20148.201.50%958,103
Sep 9, 2024144.05146.06143.62146.01146.011.44%837,676
Sep 6, 2024144.91145.56143.56143.94143.94-0.39%871,870
Sep 5, 2024145.08145.39143.96144.51144.510.25%702,491
Sep 4, 2024143.82145.71142.99144.15144.150.47%831,632
Sep 3, 2024142.85145.24142.52143.48143.480.25%914,521
Aug 30, 2024142.19143.52141.06143.12143.120.92%1,833,474
Aug 29, 2024141.86142.41140.73141.82141.820.04%811,314
Aug 28, 2024140.83143.34139.81141.77141.771.14%983,117
Aug 27, 2024140.51141.72139.69140.17140.17-0.63%553,083
Aug 26, 2024141.20142.25140.51141.06141.060.46%418,788
Aug 23, 2024140.42141.15139.55140.42140.420.29%521,426
Aug 22, 2024140.67141.15138.89140.02140.02-0.53%771,941
Aug 21, 2024141.09141.39140.03140.77140.77-0.35%632,910
Aug 20, 2024141.73142.11140.95141.27141.27-0.21%520,577
Aug 19, 2024141.17142.07141.07141.57141.570.42%457,857
Aug 16, 2024142.17142.70140.65140.98140.98-0.74%643,659
Aug 15, 2024141.29143.00140.59142.03142.030.25%883,670
Aug 14, 2024141.00142.80140.17141.67141.670.20%562,395
Aug 13, 2024142.47142.72141.21141.39141.39-0.82%873,327
Aug 12, 2024142.11142.78141.09142.56141.790.20%676,711
Aug 9, 2024144.85145.01140.27142.28141.51-1.68%1,057,111
Aug 8, 2024143.43146.59143.16144.71143.930.64%1,188,272
Aug 7, 2024143.89146.40143.63143.79143.020.13%797,593
Aug 6, 2024144.15145.65142.95143.60142.830.62%1,132,177
Aug 5, 2024148.99149.00142.70142.72141.95-3.14%1,299,229
Aug 2, 2024147.08148.16144.03147.35146.561.97%1,210,560
Aug 1, 2024142.99145.47142.13144.50143.721.50%1,109,124
Jul 31, 2024141.68142.99141.35142.36141.59-0.91%1,123,995
Jul 30, 2024141.43143.92141.43143.67142.901.63%848,283
Jul 29, 2024141.99142.00139.90141.36140.60-0.25%748,286
Jul 26, 2024141.09142.36140.37141.71140.951.15%645,036
Jul 25, 2024143.00144.30139.30140.10139.35-1.62%1,009,077
Jul 24, 2024141.11143.41140.74142.40141.631.36%987,140
Jul 23, 2024141.30141.81140.24140.49139.73-0.92%573,633
Jul 22, 2024140.91142.25140.55141.80141.040.45%545,873
Jul 19, 2024141.50142.11140.37141.16140.40-0.13%856,018
Jul 18, 2024141.74144.26140.52141.35140.59-0.83%835,243
Jul 17, 2024139.57143.46139.08142.53141.762.48%1,190,632
Jul 16, 2024137.25139.22136.82139.08138.332.02%670,059
Jul 15, 2024138.25138.56136.23136.33135.60-1.98%794,673
Jul 12, 2024136.95140.76136.75139.08138.332.10%1,207,417
Jul 11, 2024133.46137.22133.24136.22135.493.02%1,251,035
Jul 10, 2024131.24132.45130.86132.23131.521.16%681,957
Jul 9, 2024129.54131.31128.87130.72130.020.62%698,189
Jul 8, 2024130.35130.81129.67129.92129.22-0.07%874,614
Jul 5, 2024128.63130.18127.21130.01129.311.60%713,906
Jul 3, 2024128.60129.88127.85127.96127.27-0.39%402,683
Jul 2, 2024128.08129.80127.80128.46127.770.55%665,363
Jul 1, 2024129.48130.96127.20127.76127.07-1.08%767,267
Jun 28, 2024129.75129.92128.27129.16128.47-0.09%1,201,891
Jun 27, 2024129.30129.47127.98129.27128.57-0.24%662,054
Jun 26, 2024128.39129.75128.13129.58128.880.16%691,111
Jun 25, 2024132.30132.35129.22129.37128.67-2.13%782,369
Jun 24, 2024130.83133.35130.69132.18131.471.26%802,053
Jun 21, 2024130.28131.69129.46130.54129.840.21%1,960,281
Jun 20, 2024130.50131.00129.45130.26129.56-0.16%1,061,582
Jun 18, 2024128.19130.65128.13130.47129.771.36%1,085,222
Jun 17, 2024128.28130.03127.36128.72128.03-0.45%781,879
Jun 14, 2024128.41129.69127.44129.30128.600.06%953,785
Jun 13, 2024128.10129.93127.19129.22128.530.85%947,213