American Water Works Company, Inc. (AWK)
NYSE: AWK · Real-Time Price · USD
136.69
-0.80 (-0.58%)
Aug 27, 2026, 4:00 PM EDT - Market closed
AWK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 136.05 | 138.26 | 135.27 | 136.69 | 136.69 | -0.58% | 2,208,011 |
| Aug 26, 2026 | 137.48 | 138.62 | 137.23 | 137.49 | 137.49 | -0.08% | 1,361,388 |
| Aug 25, 2026 | 139.00 | 139.80 | 137.10 | 137.60 | 137.60 | -1.65% | 1,933,815 |
| Aug 24, 2026 | 136.00 | 140.13 | 135.04 | 139.91 | 139.91 | 3.34% | 2,343,337 |
| Aug 21, 2026 | 136.81 | 137.39 | 135.26 | 135.39 | 135.39 | -1.33% | 1,926,821 |
| Aug 20, 2026 | 137.96 | 139.34 | 137.09 | 137.21 | 137.21 | -1.08% | 1,466,878 |
| Aug 19, 2026 | 136.41 | 139.36 | 136.30 | 138.71 | 138.71 | 1.79% | 3,024,853 |
| Aug 18, 2026 | 135.93 | 137.75 | 135.36 | 136.27 | 136.27 | 1.43% | 1,882,337 |
| Aug 17, 2026 | 135.19 | 135.94 | 133.25 | 134.35 | 134.35 | -1.36% | 1,966,178 |
| Aug 14, 2026 | 136.50 | 136.99 | 135.08 | 136.20 | 136.20 | -0.19% | 1,727,874 |
| Aug 13, 2026 | 135.05 | 137.15 | 135.05 | 136.46 | 136.46 | 1.14% | 3,408,685 |
| Aug 12, 2026 | 135.62 | 136.39 | 134.19 | 134.92 | 134.92 | -0.84% | 2,889,114 |
| Aug 11, 2026 | 133.93 | 136.14 | 133.07 | 136.06 | 136.06 | 1.12% | 1,706,211 |
| Aug 10, 2026 | 134.19 | 135.86 | 131.90 | 135.45 | 134.56 | 0.10% | 2,437,161 |
| 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 |
| Jul 8, 2026 | 135.96 | 135.96 | 131.75 | 131.88 | 131.01 | -2.18% | 1,654,319 |
| Jul 7, 2026 | 134.68 | 138.42 | 134.26 | 134.82 | 133.93 | 1.30% | 2,098,728 |
| Jul 6, 2026 | 135.75 | 136.13 | 132.00 | 133.09 | 132.21 | -2.75% | 3,630,006 |
| Jul 2, 2026 | 133.03 | 136.93 | 132.07 | 136.86 | 135.96 | 3.85% | 3,269,337 |
| Jul 1, 2026 | 131.60 | 133.43 | 130.99 | 131.79 | 130.92 | 0.16% | 2,462,181 |
| Jun 30, 2026 | 132.30 | 133.44 | 130.92 | 131.58 | 130.71 | -0.69% | 2,817,914 |
| Jun 29, 2026 | 131.36 | 133.14 | 130.78 | 132.50 | 131.62 | -0.14% | 2,170,839 |
| Jun 26, 2026 | 131.30 | 132.68 | 129.70 | 132.68 | 131.80 | 2.06% | 3,539,126 |
| Jun 25, 2026 | 130.50 | 131.39 | 128.62 | 130.00 | 129.14 | 0.28% | 2,228,509 |
| Jun 24, 2026 | 127.94 | 129.86 | 126.37 | 129.64 | 128.78 | 2.40% | 1,927,242 |
| Jun 23, 2026 | 126.75 | 127.24 | 125.69 | 126.60 | 125.76 | 1.34% | 1,558,315 |
| Jun 22, 2026 | 125.33 | 127.70 | 124.65 | 124.92 | 124.09 | -0.12% | 2,457,025 |
| Jun 18, 2026 | 125.70 | 127.55 | 124.53 | 125.07 | 124.24 | -0.27% | 4,992,263 |
| Jun 17, 2026 | 127.75 | 128.54 | 124.48 | 125.41 | 124.58 | -2.38% | 2,334,297 |