Skip to main content
logo
American Water Works Company, Inc. (AWK)
NYSE: AWK · Real-Time Price · USD
124.47
+2.22 (1.82%)
At close: Jun 5, 2026, 4:00 PM EDT
125.94
+1.47 (1.18%)
After-hours: Jun 5, 2026, 7:40 PM EDT

AWK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 2026123.34126.70122.62124.47124.471.82%2,565,319
Jun 4, 2026125.13125.85121.95122.25122.25-1.26%1,827,045
Jun 3, 2026123.51125.26123.00123.81123.810.11%3,151,457
Jun 2, 2026121.95123.70120.57123.68123.682.11%2,169,402
Jun 1, 2026122.99123.29120.61121.13121.13-1.74%1,707,285
May 29, 2026123.06124.50122.11123.27123.270.75%5,250,730
May 28, 2026123.72125.17122.28122.35122.35-1.16%1,732,562
May 27, 2026123.61125.75123.22123.78123.78-0.06%1,138,894
May 26, 2026124.96125.29123.80123.85123.85-1.08%1,419,700
May 22, 2026124.00125.67123.45125.20125.201.07%1,049,057
May 21, 2026122.50124.13121.94123.88123.881.24%1,280,007
May 20, 2026123.65124.83121.99122.36122.36-1.45%1,844,760
May 19, 2026124.97126.32123.85124.16124.16-0.54%1,586,518
May 18, 2026125.14126.63123.52124.83124.830.43%1,898,712
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, 2026125.37127.98124.90127.65127.652.03%2,687,842
May 11, 2026125.82126.22124.99126.01125.120.77%1,574,366
May 8, 2026126.45127.41124.94125.05124.16-0.91%1,305,623
May 7, 2026124.86126.92123.55126.20125.300.41%2,098,617
May 6, 2026125.00127.17124.69125.68124.79-0.29%1,659,162
May 5, 2026126.34127.00124.85126.05125.15-0.63%1,395,578
May 4, 2026126.84127.58125.42126.85125.95-0.42%1,713,889
May 1, 2026129.48129.48126.94127.38126.48-0.81%1,980,900
Apr 30, 2026135.19136.75126.12128.42127.51-2.69%3,026,192
Apr 29, 2026131.83133.45131.53131.97131.03-0.53%1,811,683
Apr 28, 2026133.77134.61131.55132.67131.730.54%1,254,049
Apr 27, 2026132.38133.26131.86131.96131.02-0.35%1,357,973
Apr 24, 2026134.32135.48132.35132.42131.48-1.89%1,780,474
Apr 23, 2026132.42135.53131.90134.97134.012.93%1,530,544
Apr 22, 2026132.48133.98130.59131.13130.20-0.70%1,396,067
Apr 21, 2026133.93134.12130.72132.05131.11-0.90%1,752,739
Apr 20, 2026132.74135.64132.05133.25132.301.25%1,673,079
Apr 17, 2026129.49131.81128.50131.61130.680.70%2,097,470
Apr 16, 2026130.31130.74128.81130.70129.770.30%2,285,540
Apr 15, 2026132.10132.27128.79130.31129.38-2.31%2,950,756
Apr 14, 2026134.19134.60132.19133.39132.44-0.76%1,880,442
Apr 13, 2026136.03136.93133.47134.41133.46-2.05%1,829,012
Apr 10, 2026138.99139.63136.59137.22136.25-1.46%1,726,659
Apr 9, 2026136.05139.49135.60139.25138.262.12%2,729,343
Apr 8, 2026133.00136.42130.86136.36135.390.73%3,006,339
Apr 7, 2026138.17138.63135.31135.37134.41-1.84%1,658,444
Apr 6, 2026137.91138.56137.20137.91136.93-0.17%1,051,153
Apr 2, 2026137.92139.25137.39138.14137.160.99%1,608,253
Apr 1, 2026135.08137.46135.08136.79135.820.51%1,728,949
Mar 31, 2026139.11139.30134.76136.09135.12-1.97%1,900,522
Mar 30, 2026138.17139.49137.00138.82137.831.43%1,150,365
Mar 27, 2026137.72138.74136.61136.86135.89-0.47%1,609,401
Mar 26, 2026134.95138.20133.60137.51136.532.17%1,456,891