American Water Works Company, Inc. (AWK)
NYSE: AWK · Real-Time Price · USD
138.04
+0.28 (0.20%)
Sep 17, 2026, 2:16 PM EDT - Market open
AWK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 138.10 | 138.26 | 136.29 | 138.02 | - | 0.19% | 848,240 |
| Sep 16, 2026 | 138.31 | 139.01 | 137.25 | 137.76 | 137.76 | -0.19% | 1,380,205 |
| Sep 15, 2026 | 138.76 | 139.34 | 137.55 | 138.02 | 138.02 | -0.65% | 1,545,661 |
| Sep 14, 2026 | 138.88 | 139.73 | 137.53 | 138.92 | 138.92 | 0.89% | 1,575,379 |
| Sep 11, 2026 | 140.47 | 140.95 | 137.27 | 137.69 | 137.69 | -1.54% | 1,392,368 |
| Sep 10, 2026 | 141.81 | 142.37 | 139.72 | 139.84 | 139.84 | -0.35% | 1,973,310 |
| Sep 9, 2026 | 140.53 | 142.04 | 139.77 | 140.33 | 140.33 | -0.04% | 2,121,846 |
| Sep 8, 2026 | 140.80 | 141.85 | 140.36 | 140.38 | 140.38 | -0.23% | 2,012,021 |
| Sep 4, 2026 | 140.00 | 141.28 | 139.43 | 140.70 | 140.70 | -0.13% | 2,063,013 |
| Sep 3, 2026 | 139.76 | 141.27 | 139.76 | 140.89 | 140.89 | 1.00% | 1,665,286 |
| Sep 2, 2026 | 137.18 | 142.27 | 136.22 | 139.49 | 139.49 | 1.52% | 2,386,706 |
| Sep 1, 2026 | 139.17 | 139.56 | 136.73 | 137.40 | 137.40 | -0.60% | 1,662,028 |
| Aug 31, 2026 | 136.98 | 138.89 | 136.36 | 138.23 | 138.23 | -0.05% | 2,420,143 |
| Aug 28, 2026 | 137.00 | 138.45 | 136.23 | 138.30 | 138.30 | 1.18% | 1,908,242 |
| Aug 27, 2026 | 136.05 | 138.26 | 135.27 | 136.69 | 136.69 | -0.58% | 2,364,424 |
| Aug 26, 2026 | 137.48 | 138.62 | 137.23 | 137.49 | 137.49 | -0.08% | 1,361,822 |
| Aug 25, 2026 | 139.00 | 139.80 | 137.10 | 137.60 | 137.60 | -1.65% | 1,939,596 |
| Aug 24, 2026 | 136.00 | 140.13 | 135.04 | 139.91 | 139.91 | 3.34% | 2,406,325 |
| Aug 21, 2026 | 136.81 | 137.39 | 135.26 | 135.39 | 135.39 | -1.33% | 1,947,590 |
| Aug 20, 2026 | 137.96 | 139.34 | 137.09 | 137.21 | 137.21 | -1.08% | 1,661,723 |
| Aug 19, 2026 | 136.41 | 139.36 | 136.30 | 138.71 | 138.71 | 1.79% | 3,029,189 |
| Aug 18, 2026 | 135.93 | 137.75 | 135.36 | 136.27 | 136.27 | 1.43% | 1,892,688 |
| Aug 17, 2026 | 135.19 | 135.94 | 133.25 | 134.35 | 134.35 | -1.36% | 2,105,972 |
| Aug 14, 2026 | 136.50 | 136.99 | 135.08 | 136.20 | 136.20 | -0.19% | 1,728,132 |
| Aug 13, 2026 | 135.05 | 137.15 | 135.05 | 136.46 | 136.46 | 1.14% | 3,409,051 |
| Aug 12, 2026 | 135.62 | 136.39 | 134.19 | 134.92 | 134.92 | -0.84% | 2,902,950 |
| Aug 11, 2026 | 133.93 | 136.14 | 133.07 | 136.06 | 136.06 | 1.12% | 1,729,726 |
| Aug 10, 2026 | 134.19 | 135.86 | 131.90 | 135.45 | 134.56 | 0.10% | 2,478,683 |
| Aug 7, 2026 | 133.54 | 136.24 | 133.22 | 135.31 | 134.42 | 0.36% | 1,200,320 |
| Aug 6, 2026 | 135.09 | 135.42 | 133.32 | 134.82 | 133.93 | 0.49% | 1,471,406 |
| Aug 5, 2026 | 134.40 | 135.32 | 132.27 | 134.16 | 133.27 | 0.11% | 1,963,411 |
| Aug 4, 2026 | 129.95 | 134.56 | 129.74 | 134.01 | 133.12 | 2.06% | 3,673,438 |
| Aug 3, 2026 | 133.74 | 137.10 | 130.91 | 131.30 | 130.43 | -2.14% | 2,497,741 |
| Jul 31, 2026 | 136.65 | 136.90 | 134.13 | 134.17 | 133.28 | -1.93% | 3,254,675 |
| Jul 30, 2026 | 140.00 | 141.25 | 135.61 | 136.81 | 135.91 | -0.93% | 3,580,360 |
| Jul 29, 2026 | 138.60 | 140.30 | 137.07 | 138.09 | 137.18 | 0.04% | 3,035,061 |
| Jul 28, 2026 | 136.02 | 140.44 | 135.49 | 138.04 | 137.13 | 2.59% | 4,666,904 |
| Jul 27, 2026 | 133.53 | 136.59 | 133.42 | 134.56 | 133.67 | -0.07% | 2,541,354 |
| Jul 24, 2026 | 135.29 | 135.81 | 133.95 | 134.66 | 133.77 | 0.19% | 1,467,977 |
| Jul 23, 2026 | 132.98 | 135.44 | 132.41 | 134.41 | 133.52 | 0.43% | 2,019,695 |
| Jul 22, 2026 | 132.70 | 133.91 | 132.03 | 133.83 | 132.95 | 1.75% | 1,789,050 |
| Jul 21, 2026 | 132.76 | 133.35 | 130.73 | 131.53 | 130.66 | -1.59% | 1,971,441 |
| Jul 20, 2026 | 134.53 | 135.76 | 132.40 | 133.65 | 132.77 | -1.08% | 1,543,468 |
| Jul 17, 2026 | 136.31 | 137.76 | 134.24 | 135.11 | 134.22 | 0.58% | 2,390,913 |
| Jul 16, 2026 | 129.45 | 134.77 | 129.45 | 134.33 | 133.44 | 3.96% | 1,846,874 |
| Jul 15, 2026 | 131.18 | 132.52 | 128.95 | 129.21 | 128.36 | -1.79% | 1,510,508 |
| Jul 14, 2026 | 131.42 | 132.65 | 130.88 | 131.57 | 130.70 | 0.03% | 1,172,773 |
| Jul 13, 2026 | 131.36 | 133.33 | 131.05 | 131.53 | 130.66 | 0.64% | 1,236,585 |
| Jul 10, 2026 | 130.74 | 131.70 | 129.64 | 130.69 | 129.83 | 0.11% | 1,679,179 |
| Jul 9, 2026 | 131.10 | 131.86 | 130.09 | 130.55 | 129.69 | -1.01% | 1,373,378 |