AWK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	141.18	141.78	139.81	139.73	139.73	-0.97%	63,559
Oct 27, 2026	140.71	141.59	139.29	141.10	141.10	-0.42%	1,519,737
Oct 26, 2026	141.65	142.72	140.51	141.70	141.70	-0.74%	1,647,952
Oct 23, 2026	143.00	144.14	141.67	142.75	142.75	-0.34%	1,978,049
Oct 22, 2026	136.14	143.29	135.04	143.23	143.23	6.29%	2,535,729
Oct 21, 2026	135.54	136.85	134.75	134.76	134.76	-0.76%	1,835,659
Oct 20, 2026	135.02	137.20	133.99	135.79	135.79	1.66%	1,621,167
Oct 19, 2026	134.15	134.83	132.74	133.57	133.57	-1.02%	1,674,176
Oct 16, 2026	133.54	135.14	132.79	134.94	134.94	1.43%	1,542,735
Oct 15, 2026	134.34	135.61	132.53	133.04	133.04	1.01%	3,063,417
Oct 14, 2026	129.91	132.65	129.32	131.71	131.71	1.28%	1,873,572
Oct 13, 2026	130.29	130.72	128.23	130.05	130.05	0.39%	1,817,295
Oct 12, 2026	129.07	129.58	127.94	129.55	129.55	0.52%	1,333,227
Oct 9, 2026	127.99	129.50	127.31	128.88	128.88	0.55%	1,128,621
Oct 8, 2026	127.61	128.81	126.34	128.18	128.18	0.63%	2,121,189
Oct 7, 2026	128.09	128.77	126.51	127.38	127.38	-0.52%	1,986,340
Oct 6, 2026	128.07	128.99	127.02	128.04	128.04	0.16%	2,067,339
Oct 5, 2026	130.38	130.90	127.28	127.84	127.84	-1.85%	1,821,066
Oct 2, 2026	128.89	130.38	128.21	130.25	130.25	1.87%	2,142,926
Oct 1, 2026	129.06	129.07	126.35	127.86	127.86	-1.24%	2,422,254
Sep 30, 2026	130.48	131.51	129.44	129.47	129.47	-0.25%	1,688,232
Sep 29, 2026	127.83	130.52	127.33	129.80	129.80	0.67%	1,598,449
Sep 28, 2026	130.44	131.05	128.47	128.93	128.93	-1.51%	1,744,493
Sep 25, 2026	131.60	131.72	129.80	130.91	130.91	-0.47%	1,224,555
Sep 24, 2026	133.84	134.75	131.40	131.53	131.53	-1.15%	1,254,914
Sep 23, 2026	133.28	134.32	132.07	133.06	133.06	-0.57%	2,114,051
Sep 22, 2026	134.06	135.08	133.52	133.82	133.82	-0.11%	2,065,440
Sep 21, 2026	135.31	136.03	133.73	133.97	133.97	-1.42%	1,389,997
Sep 18, 2026	136.85	137.32	135.44	135.90	135.90	-1.69%	3,450,288
Sep 17, 2026	138.10	138.54	136.29	138.24	138.24	0.35%	1,943,755
Sep 16, 2026	138.31	139.01	137.25	137.76	137.76	-0.19%	1,380,205
Sep 15, 2026	138.76	139.34	137.55	138.02	138.02	-0.65%	1,545,661
Sep 14, 2026	138.88	139.73	137.53	138.92	138.92	0.89%	1,575,379
Sep 11, 2026	140.47	140.95	137.27	137.69	137.69	-1.54%	1,392,368
Sep 10, 2026	141.81	142.37	139.72	139.84	139.84	-0.35%	1,973,310
Sep 9, 2026	140.53	142.04	139.77	140.33	140.33	-0.04%	2,121,846
Sep 8, 2026	140.80	141.85	140.36	140.38	140.38	-0.23%	2,012,021
Sep 4, 2026	140.00	141.28	139.43	140.70	140.70	-0.13%	2,063,013
Sep 3, 2026	139.76	141.27	139.76	140.89	140.89	1.00%	1,665,286
Sep 2, 2026	137.18	142.27	136.22	139.49	139.49	1.52%	2,386,706
Sep 1, 2026	139.17	139.56	136.73	137.40	137.40	-0.60%	1,662,028
Aug 31, 2026	136.98	138.89	136.36	138.23	138.23	-0.05%	2,420,143
Aug 28, 2026	137.00	138.45	136.23	138.30	138.30	1.18%	1,908,242
Aug 27, 2026	136.05	138.26	135.27	136.69	136.69	-0.58%	2,364,424
Aug 26, 2026	137.48	138.62	137.23	137.49	137.49	-0.08%	1,361,822
Aug 25, 2026	139.00	139.80	137.10	137.60	137.60	-1.65%	1,939,596
Aug 24, 2026	136.00	140.13	135.04	139.91	139.91	3.34%	2,406,325
Aug 21, 2026	136.81	137.39	135.26	135.39	135.39	-1.33%	1,947,590
Aug 20, 2026	137.96	139.34	137.09	137.21	137.21	-1.08%	1,661,723
Aug 19, 2026	136.41	139.36	136.30	138.71	138.71	1.79%	3,029,189