AWK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2025	141.76	141.76	139.04	140.54	-	-0.93%	506,191
Jun 3, 2025	142.24	142.24	140.12	141.86	141.86	-0.39%	1,097,096
Jun 2, 2025	141.83	143.16	140.92	142.42	142.42	-0.38%	791,390
May 30, 2025	142.23	143.68	140.82	142.97	142.97	1.01%	3,771,555
May 29, 2025	140.00	141.99	139.70	141.54	141.54	0.48%	1,097,052
May 28, 2025	142.45	142.97	140.43	140.87	140.87	-1.59%	920,100
May 27, 2025	143.63	144.16	142.77	143.14	143.14	-0.33%	1,093,099
May 23, 2025	143.40	143.91	141.40	143.61	143.61	1.24%	740,331
May 22, 2025	143.00	143.52	140.67	141.85	141.85	-1.14%	1,163,377
May 21, 2025	143.73	144.65	142.75	143.48	143.48	-0.24%	1,699,361
May 20, 2025	143.20	144.29	142.18	143.82	143.82	0.08%	1,119,056
May 19, 2025	142.22	143.77	141.90	143.71	143.71	0.81%	956,662
May 16, 2025	140.59	143.32	140.35	142.56	142.56	1.56%	1,495,102
May 15, 2025	135.30	140.48	134.79	140.37	140.37	4.89%	2,529,224
May 14, 2025	134.13	134.35	131.65	133.82	133.82	-0.01%	1,994,445
May 13, 2025	137.50	138.06	133.29	133.84	133.84	-3.46%	2,330,840
May 12, 2025	144.00	145.49	137.86	138.64	137.79	-5.65%	2,412,499
May 9, 2025	145.41	147.08	144.47	146.94	146.04	1.06%	724,566
May 8, 2025	147.69	148.33	145.13	145.40	144.51	-1.81%	1,182,448
May 7, 2025	149.06	150.29	148.05	148.08	147.17	-0.75%	1,041,151
May 6, 2025	148.33	150.51	148.15	149.20	148.28	0.71%	1,124,228
May 5, 2025	147.83	148.56	145.87	148.15	147.24	0.71%	841,823
May 2, 2025	147.44	147.68	145.39	147.11	146.21	0.46%	1,115,860
May 1, 2025	145.00	147.56	144.40	146.43	145.53	-0.39%	1,255,471
Apr 30, 2025	146.99	147.47	144.26	147.01	146.11	0.79%	1,421,336
Apr 29, 2025	144.25	146.32	143.76	145.86	144.96	1.10%	1,205,518
Apr 28, 2025	143.77	145.16	142.31	144.27	143.38	0.21%	1,408,986
Apr 25, 2025	144.90	145.33	141.91	143.97	143.09	-1.42%	1,342,069
Apr 24, 2025	147.35	147.35	145.19	146.04	145.14	-0.77%	1,209,512
Apr 23, 2025	147.66	147.80	144.58	147.17	146.27	-1.40%	1,510,822
Apr 22, 2025	148.29	149.75	147.15	149.26	148.34	1.45%	1,071,444
Apr 21, 2025	148.00	148.97	145.83	147.13	146.23	-0.86%	838,336
Apr 17, 2025	146.57	149.55	146.03	148.40	147.49	1.37%	946,071
Apr 16, 2025	148.21	148.52	146.16	146.40	145.50	-0.33%	1,124,573
Apr 15, 2025	149.66	149.66	146.72	146.88	145.98	-1.31%	1,471,330
Apr 14, 2025	145.32	149.44	145.32	148.83	147.92	1.88%	1,091,116
Apr 11, 2025	143.24	146.79	142.06	146.09	145.19	2.05%	1,549,082
Apr 10, 2025	139.30	144.59	138.49	143.15	142.27	2.99%	1,984,517
Apr 9, 2025	139.53	145.33	137.41	139.00	138.15	-1.33%	2,990,910
Apr 8, 2025	144.39	144.39	139.20	140.87	140.00	-1.05%	2,723,921
Apr 7, 2025	145.06	147.54	141.97	142.36	141.49	-3.31%	3,007,658
Apr 4, 2025	155.00	155.50	146.26	147.23	146.33	-3.11%	3,275,454
Apr 3, 2025	148.92	154.06	148.74	151.96	151.03	3.95%	2,764,871
Apr 2, 2025	147.21	147.50	145.45	146.19	145.29	-0.55%	982,697
Apr 1, 2025	146.84	147.72	145.84	147.00	146.10	-0.35%	1,186,376
Mar 31, 2025	147.43	149.99	146.86	147.52	146.61	0.88%	1,863,683
Mar 28, 2025	144.58	147.31	144.18	146.24	145.34	2.22%	1,596,786
Mar 27, 2025	141.76	144.20	141.41	143.06	142.18	1.37%	1,346,459
Mar 26, 2025	139.33	141.67	139.28	141.13	140.26	1.42%	1,329,839
Mar 25, 2025	139.60	140.48	136.94	139.16	138.31	-0.39%	1,729,405