Skip to main content
logo
American Water Works Company, Inc. (AWK)
NYSE: AWK · Real-Time Price · USD
134.82
+0.66 (0.49%)
At close: Aug 6, 2026, 4:00 PM EDT
135.67
+0.85 (0.63%)
After-hours: Aug 6, 2026, 7:41 PM EDT

AWK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 2026135.09135.42133.32134.82134.820.49%1,459,564
Aug 5, 2026134.40135.32132.27134.16134.160.11%1,960,020
Aug 4, 2026129.95134.56129.74134.01134.012.06%3,591,242
Aug 3, 2026133.74137.10130.91131.30131.30-2.14%2,494,948
Jul 31, 2026136.65136.90134.13134.17134.17-1.93%3,252,546
Jul 30, 2026140.00141.25135.61136.81136.81-0.93%3,398,773
Jul 29, 2026138.60140.30137.07138.09138.090.04%2,841,704
Jul 28, 2026136.02140.44135.49138.04138.042.59%4,470,510
Jul 27, 2026133.53136.59133.42134.56134.56-0.07%1,725,385
Jul 24, 2026135.29135.81133.95134.66134.660.19%1,467,906
Jul 23, 2026132.98135.44132.41134.41134.410.43%2,002,738
Jul 22, 2026132.70133.91132.03133.83133.831.75%1,737,642
Jul 21, 2026132.76133.35130.73131.53131.53-1.59%1,942,970
Jul 20, 2026134.53135.76132.40133.65133.65-1.08%1,539,635
Jul 17, 2026136.31137.76134.24135.11135.110.58%2,390,839
Jul 16, 2026129.45134.77129.45134.33134.333.96%1,835,044
Jul 15, 2026131.18132.52128.95129.21129.21-1.79%1,504,965
Jul 14, 2026131.42132.65130.88131.57131.570.03%1,097,618
Jul 13, 2026131.36133.33131.05131.53131.530.64%1,235,859
Jul 10, 2026130.74131.70129.64130.69130.690.11%1,673,399
Jul 9, 2026131.10131.86130.09130.55130.55-1.01%1,372,433
Jul 8, 2026135.96135.96131.75131.88131.88-2.18%1,644,068
Jul 7, 2026134.68138.42134.26134.82134.821.30%2,078,464
Jul 6, 2026135.75136.13132.00133.09133.09-2.75%3,562,444
Jul 2, 2026133.03136.93132.07136.86136.863.85%3,267,657
Jul 1, 2026131.60133.43130.99131.79131.790.16%2,439,441
Jun 30, 2026132.30133.44130.92131.58131.58-0.69%2,744,096
Jun 29, 2026131.36133.14130.78132.50132.50-0.14%2,146,177
Jun 26, 2026131.30132.68129.70132.68132.682.06%3,403,027
Jun 25, 2026130.50131.39128.62130.00130.000.28%2,226,715
Jun 24, 2026127.94129.86126.37129.64129.642.40%1,881,554
Jun 23, 2026126.75127.24125.69126.60126.601.34%1,541,879
Jun 22, 2026125.33127.70124.65124.92124.92-0.12%2,420,334
Jun 18, 2026125.70127.55124.53125.07125.07-0.27%4,957,821
Jun 17, 2026127.75128.54124.48125.41125.41-2.38%2,334,108
Jun 16, 2026127.56128.74126.89128.47128.471.26%2,548,090
Jun 15, 2026123.80127.94123.33126.87126.870.44%3,093,891
Jun 12, 2026124.74126.54124.19126.31126.311.49%2,356,080
Jun 11, 2026125.79127.20124.07124.45124.45-1.59%2,099,735
Jun 10, 2026126.95128.04125.60126.46126.460.74%1,614,749
Jun 9, 2026122.50126.73122.01125.53125.532.48%1,586,591
Jun 8, 2026123.56124.70122.27122.49122.49-1.59%1,311,770
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