Skip to main content
logo
American Water Works Company, Inc. (AWK)
NYSE: AWK · Real-Time Price · USD
124.29
-1.69 (-1.34%)
At close: May 15, 2026, 4:00 PM EDT
125.80
+1.51 (1.21%)
After-hours: May 15, 2026, 7:36 PM EDT

AWK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 2026126.31126.86124.26124.29124.29-1.34%2,994,730
May 14, 2026127.24127.79125.95125.98125.98-1.09%1,286,108
May 13, 2026126.25127.67125.46127.37127.37-0.22%1,670,238
May 12, 2026125.37127.98124.90127.65127.651.30%2,687,842
May 11, 2026125.82126.22124.99126.01125.130.77%1,574,366
May 8, 2026126.45127.41124.94125.05124.18-0.91%1,305,623
May 7, 2026124.86126.92123.55126.20125.320.41%2,098,617
May 6, 2026125.00127.17124.69125.68124.81-0.29%1,659,162
May 5, 2026126.34127.00124.85126.05125.17-0.63%1,395,578
May 4, 2026126.84127.58125.42126.85125.97-0.42%1,713,889
May 1, 2026129.48129.48126.94127.38126.49-0.81%1,980,900
Apr 30, 2026135.19136.75126.12128.42127.53-2.69%3,026,192
Apr 29, 2026131.83133.45131.53131.97131.05-0.53%1,811,683
Apr 28, 2026133.77134.61131.55132.67131.750.54%1,254,049
Apr 27, 2026132.38133.26131.86131.96131.04-0.35%1,357,973
Apr 24, 2026134.32135.48132.35132.42131.50-1.89%1,780,474
Apr 23, 2026132.42135.53131.90134.97134.032.93%1,530,544
Apr 22, 2026132.48133.98130.59131.13130.22-0.70%1,396,067
Apr 21, 2026133.93134.12130.72132.05131.13-0.90%1,752,739
Apr 20, 2026132.74135.64132.05133.25132.321.25%1,673,079
Apr 17, 2026129.49131.81128.50131.61130.690.70%2,097,470
Apr 16, 2026130.31130.74128.81130.70129.790.30%2,285,540
Apr 15, 2026132.10132.27128.79130.31129.40-2.31%2,950,756
Apr 14, 2026134.19134.60132.19133.39132.46-0.76%1,880,442
Apr 13, 2026136.03136.93133.47134.41133.47-2.05%1,829,012
Apr 10, 2026138.99139.63136.59137.22136.27-1.46%1,726,659
Apr 9, 2026136.05139.49135.60139.25138.282.12%2,729,343
Apr 8, 2026133.00136.42130.86136.36135.410.73%3,006,339
Apr 7, 2026138.17138.63135.31135.37134.43-1.84%1,658,444
Apr 6, 2026137.91138.56137.20137.91136.95-0.17%1,051,153
Apr 2, 2026137.92139.25137.39138.14137.180.99%1,608,253
Apr 1, 2026135.08137.46135.08136.79135.840.51%1,728,949
Mar 31, 2026139.11139.30134.76136.09135.14-1.97%1,900,522
Mar 30, 2026138.17139.49137.00138.82137.851.43%1,150,365
Mar 27, 2026137.72138.74136.61136.86135.91-0.47%1,609,401
Mar 26, 2026134.95138.20133.60137.51136.552.17%1,456,891
Mar 25, 2026134.34135.40131.52134.59133.650.76%1,782,797
Mar 24, 2026135.34137.70133.55133.58132.65-1.58%1,886,649
Mar 23, 2026135.71136.96135.21135.73134.79-0.04%1,728,393
Mar 20, 2026137.09137.74135.14135.79134.85-0.96%4,091,888
Mar 19, 2026135.89137.37134.55137.10136.150.26%2,104,723
Mar 18, 2026138.00138.56135.54136.75135.80-1.07%1,481,274
Mar 17, 2026140.08140.08137.93138.23137.27-0.64%1,662,924
Mar 16, 2026140.44140.44137.48139.12138.15-0.41%1,598,589
Mar 13, 2026139.83140.63138.31139.69138.721.04%1,603,984
Mar 12, 2026134.53141.21133.04138.25137.292.91%2,707,302
Mar 11, 2026132.44134.64132.04134.34133.411.13%1,432,455
Mar 10, 2026136.82137.77132.60132.84131.92-3.55%1,636,777
Mar 9, 2026137.00138.59134.92137.73136.770.17%2,658,193
Mar 6, 2026134.30137.81132.87137.49136.532.12%1,661,591