Skip to main content
logo
American Water Works Company, Inc. (AWK)
NYSE: AWK · Real-Time Price · USD
131.96
-0.46 (-0.35%)
At close: Apr 27, 2026, 4:00 PM EDT
131.96
0.00 (0.00%)
After-hours: Apr 27, 2026, 4:05 PM EDT

AWK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026132.38133.26131.86132.52-0.07%645,257
Apr 24, 2026134.32135.48132.35132.42132.42-1.89%1,762,542
Apr 23, 2026132.42135.53131.90134.97134.972.93%1,530,460
Apr 22, 2026132.48133.98130.59131.13131.13-0.70%1,356,830
Apr 21, 2026133.93134.12130.72132.05132.05-0.90%1,752,692
Apr 20, 2026132.74135.64132.05133.25133.251.25%1,671,464
Apr 17, 2026129.49131.81128.50131.61131.610.70%2,096,540
Apr 16, 2026130.31130.74128.81130.70130.700.30%2,285,461
Apr 15, 2026132.10132.27128.79130.31130.31-2.31%2,949,897
Apr 14, 2026134.19134.60132.19133.39133.39-0.76%1,880,180
Apr 13, 2026136.03136.93133.47134.41134.41-2.05%1,827,540
Apr 10, 2026138.99139.63136.59137.22137.22-1.46%1,726,624
Apr 9, 2026136.05139.49135.60139.25139.252.12%2,728,423
Apr 8, 2026133.00136.42130.86136.36136.360.73%2,999,532
Apr 7, 2026138.17138.63135.31135.37135.37-1.84%1,658,087
Apr 6, 2026137.91138.56137.20137.91137.91-0.17%945,044
Apr 2, 2026137.92139.25137.39138.14138.140.99%1,497,550
Apr 1, 2026135.08137.46135.08136.79136.790.51%1,728,643
Mar 31, 2026139.11139.30134.76136.09136.09-1.97%1,883,586
Mar 30, 2026138.17139.49137.00138.82138.821.43%1,029,647
Mar 27, 2026137.72138.74136.61136.86136.86-0.47%1,489,460
Mar 26, 2026134.95138.20133.60137.51137.512.17%1,456,778
Mar 25, 2026134.34135.40131.52134.59134.590.76%1,714,132
Mar 24, 2026135.34137.70133.55133.58133.58-1.58%1,885,443
Mar 23, 2026135.71136.96135.21135.73135.73-0.04%1,728,268
Mar 20, 2026137.09137.74135.14135.79135.79-0.96%4,028,197
Mar 19, 2026135.89137.37134.55137.10137.100.26%2,095,513
Mar 18, 2026138.00138.56135.54136.75136.75-1.07%1,480,482
Mar 17, 2026140.08140.08137.93138.23138.23-0.64%1,634,306
Mar 16, 2026140.44140.44137.48139.12139.12-0.41%1,597,986
Mar 13, 2026139.83140.63138.31139.69139.691.04%1,603,669
Mar 12, 2026134.53141.21133.04138.25138.252.91%2,706,861
Mar 11, 2026132.44134.64132.04134.34134.341.13%1,291,964
Mar 10, 2026136.82137.77132.60132.84132.84-3.55%1,634,927
Mar 9, 2026137.00138.59134.92137.73137.730.17%2,658,067
Mar 6, 2026134.30137.81132.87137.49137.492.12%1,661,462
Mar 5, 2026135.37136.89134.47134.63134.63-1.30%1,682,653
Mar 4, 2026135.40136.76134.01136.41136.410.44%1,781,054
Mar 3, 2026134.24136.49131.71135.81135.810.27%2,006,379
Mar 2, 2026135.52137.27135.09135.44135.44-0.43%1,461,714
Feb 27, 2026135.26137.72134.47136.03136.031.27%2,565,081
Feb 26, 2026134.66135.18133.22134.32134.320.07%1,616,149
Feb 25, 2026133.62134.32131.35134.22134.220.10%1,603,960
Feb 24, 2026133.26134.11131.75134.08134.080.87%1,705,934
Feb 23, 2026130.41133.19130.20132.92132.922.74%2,022,962
Feb 20, 2026132.28132.50129.22129.37129.37-1.51%2,333,060
Feb 19, 2026132.10134.21129.18131.36131.360.15%1,577,600
Feb 18, 2026132.37134.60130.44131.16131.16-1.76%2,357,636
Feb 17, 2026134.04135.00132.06133.51133.510.01%2,177,145
Feb 13, 2026127.85133.68127.85133.50133.504.00%3,176,791