AWK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	129.45	134.77	129.45	134.33	134.33	3.96%	1,835,044
Jul 15, 2026	131.18	132.52	128.95	129.21	129.21	-1.79%	1,504,965
Jul 14, 2026	131.42	132.65	130.88	131.57	131.57	0.03%	1,097,618
Jul 13, 2026	131.36	133.33	131.05	131.53	131.53	0.64%	1,235,859
Jul 10, 2026	130.74	131.70	129.64	130.69	130.69	0.11%	1,673,399
Jul 9, 2026	131.10	131.86	130.09	130.55	130.55	-1.01%	1,372,433
Jul 8, 2026	135.96	135.96	131.75	131.88	131.88	-2.18%	1,644,068
Jul 7, 2026	134.68	138.42	134.26	134.82	134.82	1.30%	2,078,464
Jul 6, 2026	135.75	136.13	132.00	133.09	133.09	-2.75%	3,562,444
Jul 2, 2026	133.03	136.93	132.07	136.86	136.86	3.85%	3,267,657
Jul 1, 2026	131.60	133.43	130.99	131.79	131.79	0.16%	2,439,441
Jun 30, 2026	132.30	133.44	130.92	131.58	131.58	-0.69%	2,744,096
Jun 29, 2026	131.36	133.14	130.78	132.50	132.50	-0.14%	2,146,177
Jun 26, 2026	131.30	132.68	129.70	132.68	132.68	2.06%	3,403,027
Jun 25, 2026	130.50	131.39	128.62	130.00	130.00	0.28%	2,226,715
Jun 24, 2026	127.94	129.86	126.37	129.64	129.64	2.40%	1,881,554
Jun 23, 2026	126.75	127.24	125.69	126.60	126.60	1.34%	1,541,879
Jun 22, 2026	125.33	127.70	124.65	124.92	124.92	-0.12%	2,420,334
Jun 18, 2026	125.70	127.55	124.53	125.07	125.07	-0.27%	4,957,821
Jun 17, 2026	127.75	128.54	124.48	125.41	125.41	-2.38%	2,334,108
Jun 16, 2026	127.56	128.74	126.89	128.47	128.47	1.26%	2,548,090
Jun 15, 2026	123.80	127.94	123.33	126.87	126.87	0.44%	3,093,891
Jun 12, 2026	124.74	126.54	124.19	126.31	126.31	1.49%	2,356,080
Jun 11, 2026	125.79	127.20	124.07	124.45	124.45	-1.59%	2,099,735
Jun 10, 2026	126.95	128.04	125.60	126.46	126.46	0.74%	1,614,749
Jun 9, 2026	122.50	126.73	122.01	125.53	125.53	2.48%	1,586,591
Jun 8, 2026	123.56	124.70	122.27	122.49	122.49	-1.59%	1,311,770
Jun 5, 2026	123.34	126.70	122.62	124.47	124.47	1.82%	2,565,319
Jun 4, 2026	125.13	125.85	121.95	122.25	122.25	-1.26%	1,827,045
Jun 3, 2026	123.51	125.26	123.00	123.81	123.81	0.11%	3,151,457
Jun 2, 2026	121.95	123.70	120.57	123.68	123.68	2.11%	2,169,402
Jun 1, 2026	122.99	123.29	120.61	121.13	121.13	-1.74%	1,707,285
May 29, 2026	123.06	124.50	122.11	123.27	123.27	0.75%	5,250,730
May 28, 2026	123.72	125.17	122.28	122.35	122.35	-1.16%	1,732,562
May 27, 2026	123.61	125.75	123.22	123.78	123.78	-0.06%	1,138,894
May 26, 2026	124.96	125.29	123.80	123.85	123.85	-1.08%	1,419,700
May 22, 2026	124.00	125.67	123.45	125.20	125.20	1.07%	1,049,057
May 21, 2026	122.50	124.13	121.94	123.88	123.88	1.24%	1,280,007
May 20, 2026	123.65	124.83	121.99	122.36	122.36	-1.45%	1,844,760
May 19, 2026	124.97	126.32	123.85	124.16	124.16	-0.54%	1,586,518
May 18, 2026	125.14	126.63	123.52	124.83	124.83	0.43%	1,898,712
May 15, 2026	126.31	126.86	124.26	124.29	124.29	-1.34%	2,994,730
May 14, 2026	127.24	127.79	125.95	125.98	125.98	-1.09%	1,286,108
May 13, 2026	126.25	127.67	125.46	127.37	127.37	-0.22%	1,670,238
May 12, 2026	125.37	127.98	124.90	127.65	127.65	2.03%	2,687,842
May 11, 2026	125.82	126.22	124.99	126.01	125.12	0.77%	1,574,366
May 8, 2026	126.45	127.41	124.94	125.05	124.16	-0.91%	1,305,623
May 7, 2026	124.86	126.92	123.55	126.20	125.30	0.41%	2,098,617
May 6, 2026	125.00	127.17	124.69	125.68	124.79	-0.29%	1,659,162
May 5, 2026	126.34	127.00	124.85	126.05	125.15	-0.63%	1,395,578