NYSE : AWK
American Water Works Company, Inc. — Price history
Utilities · Utilities - Regulated Water · United States
Last price 142.21 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 28.31B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
American Water Works Company, Inc. (AWK) closed at 146.87 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 143.87 | 147.1 | 143.5 | 146.87 | 829,431 | +1.73% |
| 2026-10-30 | 145 | 146.62 | 143.86 | 144.37 | 2,085,627 | +1.52% |
| 2026-10-29 | 139.03 | 142.66 | 139.03 | 142.21 | 2,434,162 | +1.73% |
| 2026-10-28 | 141.18 | 141.78 | 139.61 | 139.79 | 2,138,396 | -0.93% |
| 2026-10-27 | 140.71 | 141.585 | 139.285 | 141.1 | 1,519,737 | -0.42% |
| 2026-10-26 | 141.65 | 142.72 | 140.51 | 141.7 | 1,647,952 | -0.74% |
| 2026-10-23 | 143 | 144.14 | 141.665 | 142.75 | 1,978,049 | -0.34% |
| 2026-10-22 | 136.14 | 143.29 | 135.04 | 143.23 | 2,535,729 | +6.29% |
| 2026-10-21 | 135.54 | 136.85 | 134.75 | 134.76 | 1,835,659 | -0.76% |
| 2026-10-20 | 135.02 | 137.2 | 133.99 | 135.79 | 1,621,167 | +1.66% |
| 2026-10-19 | 134.15 | 134.83 | 132.735 | 133.57 | 1,674,176 | -1.02% |
| 2026-10-16 | 133.54 | 135.14 | 132.79 | 134.94 | 1,542,735 | +1.43% |
| 2026-10-15 | 134.34 | 135.61 | 132.53 | 133.04 | 3,063,417 | +1.01% |
| 2026-10-14 | 129.91 | 132.65 | 129.315 | 131.71 | 1,873,572 | +1.28% |
| 2026-10-13 | 130.29 | 130.72 | 128.23 | 130.05 | 1,817,295 | +0.39% |
| 2026-10-12 | 129.07 | 129.58 | 127.94 | 129.55 | 1,333,227 | +0.52% |
| 2026-10-09 | 127.99 | 129.495 | 127.31 | 128.88 | 1,128,621 | +0.55% |
| 2026-10-08 | 127.61 | 128.81 | 126.34 | 128.18 | 2,121,189 | +0.63% |
| 2026-10-07 | 128.09 | 128.765 | 126.505 | 127.38 | 1,986,340 | -0.52% |
| 2026-10-06 | 128.07 | 128.99 | 127.02 | 128.04 | 2,067,339 | +0.16% |
| 2026-10-05 | 130.38 | 130.895 | 127.28 | 127.84 | 1,821,066 | -1.85% |
| 2026-10-02 | 128.89 | 130.375 | 128.21 | 130.25 | 2,142,926 | +1.87% |
| 2026-10-01 | 129.06 | 129.07 | 126.35 | 127.86 | 2,422,254 | -1.24% |
| 2026-09-30 | 130.48 | 131.51 | 129.44 | 129.47 | 1,688,232 | -0.25% |
| 2026-09-29 | 127.83 | 130.52 | 127.325 | 129.8 | 1,598,449 | +0.67% |
| 2026-09-28 | 130.44 | 131.05 | 128.47 | 128.93 | 1,744,493 | -1.51% |
| 2026-09-25 | 131.6 | 131.715 | 129.8 | 130.91 | 1,224,555 | -0.47% |
| 2026-09-24 | 133.84 | 134.75 | 131.4 | 131.53 | 1,254,914 | -1.15% |
| 2026-09-23 | 133.28 | 134.32 | 132.07 | 133.06 | 2,114,051 | -0.57% |
| 2026-09-22 | 134.06 | 135.075 | 133.515 | 133.82 | 2,065,440 | -0.11% |
| 2026-09-21 | 135.31 | 136.03 | 133.73 | 133.97 | 1,389,997 | -1.42% |
| 2026-09-18 | 136.85 | 137.32 | 135.44 | 135.9 | 3,450,288 | -1.69% |
| 2026-09-17 | 138.1 | 138.54 | 136.29 | 138.24 | 1,943,755 | +0.35% |
| 2026-09-16 | 138.31 | 139.01 | 137.25 | 137.76 | 1,380,205 | -0.19% |
| 2026-09-15 | 138.76 | 139.34 | 137.55 | 138.02 | 1,545,661 | -0.65% |
| 2026-09-14 | 138.88 | 139.73 | 137.53 | 138.92 | 1,575,379 | +0.89% |
| 2026-09-11 | 140.47 | 140.945 | 137.27 | 137.69 | 1,392,368 | -1.54% |
| 2026-09-10 | 141.81 | 142.37 | 139.72 | 139.84 | 1,973,310 | -0.35% |
| 2026-09-09 | 140.53 | 142.035 | 139.77 | 140.33 | 2,121,846 | -0.04% |
| 2026-09-08 | 140.8 | 141.845 | 140.36 | 140.38 | 2,012,021 | -0.23% |
| 2026-09-04 | 140 | 141.28 | 139.425 | 140.7 | 2,063,013 | -0.13% |
| 2026-09-03 | 139.76 | 141.27 | 139.76 | 140.89 | 1,665,286 | +1.00% |
| 2026-09-02 | 137.18 | 142.27 | 136.22 | 139.49 | 2,386,706 | +1.52% |
| 2026-09-01 | 139.17 | 139.56 | 136.73 | 137.4 | 1,662,028 | -0.60% |
| 2026-08-31 | 136.98 | 138.89 | 136.36 | 138.23 | 2,420,143 | -0.05% |
| 2026-08-28 | 137 | 138.45 | 136.23 | 138.3 | 1,908,242 | +1.18% |
| 2026-08-27 | 136.05 | 138.26 | 135.27 | 136.69 | 2,364,424 | -0.58% |
| 2026-08-26 | 137.48 | 138.62 | 137.23 | 137.49 | 1,361,822 | -0.08% |
| 2026-08-25 | 139 | 139.8 | 137.1 | 137.6 | 1,939,596 | -1.65% |
| 2026-08-24 | 136 | 140.13 | 135.04 | 139.91 | 2,406,325 | +3.34% |
| 2026-08-21 | 136.81 | 137.39 | 135.26 | 135.39 | 1,947,590 | -1.33% |
| 2026-08-20 | 137.96 | 139.34 | 137.09 | 137.21 | 1,661,723 | -1.08% |
| 2026-08-19 | 136.41 | 139.36 | 136.3 | 138.71 | 3,029,189 | +1.79% |
| 2026-08-18 | 135.93 | 137.75 | 135.36 | 136.27 | 1,892,688 | +1.43% |
| 2026-08-17 | 135.19 | 135.94 | 133.25 | 134.35 | 2,105,972 | -1.36% |
| 2026-08-14 | 136.5 | 136.99 | 135.08 | 136.2 | 1,728,132 | -0.19% |
| 2026-08-13 | 135.05 | 137.15 | 135.05 | 136.46 | 3,409,051 | +1.14% |
| 2026-08-12 | 135.62 | 136.39 | 134.19 | 134.92 | 2,902,950 | -0.84% |
| 2026-08-11 | 133.93 | 136.14 | 133.065 | 136.06 | 1,729,726 | +1.12% |
| 2026-08-10 | 134.19 | 135.86 | 131.9 | 135.45 | 2,478,683 | +0.10% |
| 2026-08-07 | 133.54 | 136.24 | 133.22 | 135.31 | 1,200,320 | +0.36% |
| 2026-08-06 | 135.09 | 135.42 | 133.32 | 134.82 | 1,471,406 | +0.49% |
| 2026-08-05 | 134.4 | 135.32 | 132.27 | 134.16 | 1,963,411 | +0.11% |
| 2026-08-04 | 129.95 | 134.555 | 129.74 | 134.01 | 3,673,438 | +2.06% |
| 2026-08-03 | 133.74 | 137.095 | 130.91 | 131.3 | 2,497,741 | -2.14% |
| 2026-07-31 | 136.65 | 136.9 | 134.13 | 134.17 | 3,254,675 | -1.93% |
| 2026-07-30 | 140 | 141.25 | 135.61 | 136.81 | 3,580,360 | -0.93% |
| 2026-07-29 | 138.6 | 140.3 | 137.07 | 138.09 | 3,035,061 | +0.04% |
| 2026-07-28 | 136.02 | 140.44 | 135.49 | 138.04 | 4,666,904 | +2.59% |
| 2026-07-27 | 133.53 | 136.585 | 133.42 | 134.56 | 2,541,354 | -0.07% |
| 2026-07-24 | 135.29 | 135.81 | 133.95 | 134.66 | 1,467,977 | +0.19% |
| 2026-07-23 | 132.98 | 135.44 | 132.41 | 134.41 | 2,019,695 | +0.43% |
| 2026-07-22 | 132.7 | 133.91 | 132.03 | 133.83 | 1,789,050 | +1.75% |
| 2026-07-21 | 132.76 | 133.35 | 130.73 | 131.53 | 1,971,441 | -1.59% |
| 2026-07-20 | 134.525 | 135.76 | 132.4 | 133.65 | 1,543,468 | -1.08% |
| 2026-07-17 | 136.31 | 137.76 | 134.24 | 135.11 | 2,390,913 | +0.58% |
| 2026-07-16 | 129.45 | 134.77 | 129.45 | 134.33 | 1,846,874 | +3.96% |
| 2026-07-15 | 131.18 | 132.52 | 128.95 | 129.21 | 1,510,508 | -1.79% |
| 2026-07-14 | 131.42 | 132.65 | 130.88 | 131.57 | 1,172,773 | +0.03% |
| 2026-07-13 | 131.36 | 133.325 | 131.05 | 131.53 | 1,236,585 | +0.64% |
| 2026-07-10 | 130.74 | 131.7 | 129.64 | 130.69 | 1,679,179 | +0.11% |
| 2026-07-09 | 131.1 | 131.855 | 130.085 | 130.55 | 1,373,378 | -1.01% |
| 2026-07-08 | 135.96 | 135.96 | 131.75 | 131.88 | 1,654,319 | -2.18% |
| 2026-07-07 | 134.68 | 138.42 | 134.26 | 134.82 | 2,098,728 | +1.30% |
| 2026-07-06 | 135.75 | 136.13 | 132 | 133.09 | 3,630,006 | -2.75% |
| 2026-07-02 | 133.03 | 136.93 | 132.07 | 136.86 | 3,269,337 | +3.85% |
| 2026-07-01 | 131.6 | 133.43 | 130.99 | 131.79 | 2,462,181 | +0.16% |
| 2026-06-30 | 132.3 | 133.44 | 130.92 | 131.58 | 2,817,914 | -0.69% |
| 2026-06-29 | 131.36 | 133.135 | 130.78 | 132.5 | 2,170,839 | -0.14% |
| 2026-06-26 | 131.3 | 132.68 | 129.7 | 132.68 | 3,539,126 | +2.06% |
| 2026-06-25 | 130.5 | 131.39 | 128.62 | 130 | 2,228,509 | +0.28% |
| 2026-06-24 | 127.94 | 129.86 | 126.37 | 129.64 | 1,927,242 | +2.40% |
| 2026-06-23 | 126.75 | 127.24 | 125.69 | 126.6 | 1,558,315 | +1.34% |
| 2026-06-22 | 125.33 | 127.7 | 124.645 | 124.92 | 2,457,025 | -0.12% |
| 2026-06-18 | 125.7 | 127.55 | 124.53 | 125.07 | 4,992,263 | -0.27% |
| 2026-06-17 | 127.75 | 128.54 | 124.48 | 125.41 | 2,334,297 | -2.38% |
| 2026-06-16 | 127.56 | 128.74 | 126.89 | 128.47 | 2,555,331 | +1.26% |
| 2026-06-15 | 123.8 | 127.94 | 123.33 | 126.87 | 3,111,831 | +0.44% |
| 2026-06-12 | 124.74 | 126.54 | 124.19 | 126.31 | 2,379,805 | +1.49% |
| 2026-06-11 | 125.79 | 127.2 | 124.07 | 124.45 | 2,119,562 | -1.59% |
| 2026-06-10 | 126.95 | 128.04 | 125.6 | 126.46 | 1,651,379 | +0.74% |
| 2026-06-09 | 122.5 | 126.725 | 122.005 | 125.53 | 1,586,693 | +2.48% |
| 2026-06-08 | 123.56 | 124.695 | 122.27 | 122.49 | 1,327,951 | -1.59% |
| 2026-06-05 | 123.34 | 126.7 | 122.624 | 124.47 | 2,580,037 | +1.82% |
| 2026-06-04 | 125.13 | 125.85 | 121.95 | 122.25 | 1,870,813 | -1.26% |
| 2026-06-03 | 123.51 | 125.26 | 123.003 | 123.81 | 3,166,468 | +0.11% |
| 2026-06-02 | 121.95 | 123.7 | 120.57 | 123.68 | 2,236,992 | +2.11% |
| 2026-06-01 | 122.99 | 123.29 | 120.61 | 121.13 | 1,746,913 | -1.74% |
| 2026-05-29 | 123.06 | 124.5 | 122.11 | 123.27 | 5,523,190 | +0.75% |
| 2026-05-28 | 123.72 | 125.17 | 122.28 | 122.35 | 1,966,525 | -1.16% |
| 2026-05-27 | 123.61 | 125.75 | 123.22 | 123.78 | 1,165,647 | -0.06% |
| 2026-05-26 | 124.96 | 125.29 | 123.8 | 123.85 | 1,448,585 | -1.08% |
| 2026-05-22 | 124 | 125.665 | 123.45 | 125.2 | 1,121,584 | +1.07% |
| 2026-05-21 | 122.5 | 124.13 | 121.935 | 123.88 | 1,287,579 | +1.24% |
| 2026-05-20 | 123.65 | 124.83 | 121.99 | 122.36 | 1,851,931 | -1.45% |
| 2026-05-19 | 124.97 | 126.32 | 123.85 | 124.16 | 1,662,269 | -0.54% |
| 2026-05-18 | 125.14 | 126.625 | 123.52 | 124.83 | 1,913,670 | +0.43% |
| 2026-05-15 | 126.31 | 126.86 | 124.26 | 124.29 | 2,994,730 | -1.34% |
| 2026-05-14 | 127.24 | 127.785 | 125.95 | 125.98 | 1,286,108 | -1.09% |
| 2026-05-13 | 126.25 | 127.67 | 125.46 | 127.37 | 1,670,238 | -0.22% |