American Water Works Company, Inc. AWK
149.60 USD +2.02 (+1.37%)
Regular-session close
149.60 0.00 0.00%
After hours · Nov 13, 4:52 PM ET
147.90 Day range 150.28
121.13 52-week range 152.42
- YTD
- +14.64%
- 1 year
- +13.80%
AWK price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 148.33 | 150.28 | 147.90 | 149.60 | +2.02 | +1.37% | 1,258,820 |
| Nov 12, 2026 | 150.19 | 150.21 | 147.53 | 147.58 | -2.08 | -1.39% | 1,812,852 |
| Nov 11, 2026 | 148.60 | 149.90 | 147.96 | 149.66 | -0.70 | -0.47% | 1,288,800 |
| Nov 10, 2026 | 148.13 | 150.91 | 147.73 | 150.36 | +1.14 | +0.76% | 1,772,900 |
| Nov 9, 2026 | 150.55 | 151.78 | 148.64 | 149.22 | -1.07 | -0.71% | 2,424,700 |
| Nov 6, 2026 | 148.00 | 150.83 | 146.93 | 150.29 | -2.13 | -1.40% | 3,270,400 |
| Nov 5, 2026 | 150.90 | 153.69 | 149.92 | 152.42 | +2.79 | +1.86% | 3,150,500 |
| Nov 4, 2026 | 148.26 | 149.68 | 145.39 | 149.63 | +3.21 | +2.19% | 3,126,700 |
| Nov 3, 2026 | 146.00 | 147.74 | 143.58 | 146.42 | -1.01 | -0.69% | 2,157,000 |
| Nov 2, 2026 | 143.87 | 148.15 | 143.50 | 147.43 | +3.06 | +2.12% | 2,039,800 |
| Oct 30, 2026 | 145.00 | 146.62 | 143.86 | 144.37 | +2.16 | +1.52% | 2,085,600 |
| Oct 29, 2026 | 139.03 | 142.66 | 139.03 | 142.21 | +2.42 | +1.73% | 2,434,100 |
| Oct 28, 2026 | 141.18 | 141.78 | 139.61 | 139.79 | -1.31 | -0.93% | 2,138,400 |
| Oct 27, 2026 | 140.71 | 141.59 | 139.29 | 141.10 | -0.60 | -0.42% | 1,519,700 |
| Oct 26, 2026 | 141.65 | 142.72 | 140.51 | 141.70 | -1.05 | -0.74% | 1,647,900 |
| Oct 23, 2026 | 143.00 | 144.14 | 141.67 | 142.75 | -0.48 | -0.34% | 1,978,000 |
| Oct 22, 2026 | 136.14 | 143.29 | 135.04 | 143.23 | +8.47 | +6.29% | 2,535,700 |
| Oct 21, 2026 | 135.54 | 136.85 | 134.75 | 134.76 | -1.03 | -0.76% | 1,835,700 |
| Oct 20, 2026 | 135.02 | 137.20 | 133.99 | 135.79 | +2.22 | +1.66% | 1,621,100 |
| Oct 19, 2026 | 134.15 | 134.83 | 132.74 | 133.57 | -1.37 | -1.02% | 1,674,200 |
| Oct 16, 2026 | 133.54 | 135.14 | 132.79 | 134.94 | +1.90 | +1.43% | 1,543,700 |
| Oct 15, 2026 | 134.34 | 135.61 | 132.53 | 133.04 | +1.33 | +1.01% | 3,066,600 |
| Oct 14, 2026 | 129.91 | 132.65 | 129.32 | 131.71 | +1.66 | +1.28% | 1,873,600 |
| Oct 13, 2026 | 130.29 | 130.72 | 128.23 | 130.05 | +0.50 | +0.39% | 1,818,200 |
| Oct 12, 2026 | 129.07 | 129.58 | 127.94 | 129.55 | +0.67 | +0.52% | 1,333,500 |
| Oct 9, 2026 | 127.99 | 129.50 | 127.31 | 128.88 | +0.70 | +0.55% | 1,128,700 |
| Oct 8, 2026 | 127.61 | 128.81 | 126.34 | 128.18 | +0.80 | +0.63% | 2,123,500 |
| Oct 7, 2026 | 128.09 | 128.77 | 126.51 | 127.38 | -0.66 | -0.52% | 2,353,800 |
| Oct 6, 2026 | 128.07 | 128.99 | 127.02 | 128.04 | +0.20 | +0.16% | 2,067,400 |
| Oct 5, 2026 | 130.38 | 130.90 | 127.28 | 127.84 | -2.41 | -1.85% | 1,821,100 |
| Oct 2, 2026 | 128.89 | 130.38 | 128.21 | 130.25 | +2.39 | +1.87% | 2,149,900 |
| Oct 1, 2026 | 129.06 | 129.07 | 126.35 | 127.86 | -1.61 | -1.24% | 2,423,500 |
| Sep 30, 2026 | 130.48 | 131.51 | 129.44 | 129.47 | -0.33 | -0.25% | 1,688,300 |
| Sep 29, 2026 | 127.83 | 130.52 | 127.33 | 129.80 | +0.87 | +0.67% | 1,599,000 |
| Sep 28, 2026 | 130.44 | 131.05 | 128.47 | 128.93 | -1.98 | -1.51% | 1,744,500 |
| Sep 25, 2026 | 131.60 | 131.72 | 129.80 | 130.91 | -0.62 | -0.47% | 1,232,500 |
| Sep 24, 2026 | 133.84 | 134.75 | 131.40 | 131.53 | -1.53 | -1.15% | 1,287,100 |
| Sep 23, 2026 | 133.28 | 134.32 | 132.07 | 133.06 | -0.76 | -0.57% | 2,119,600 |
| Sep 22, 2026 | 134.06 | 135.08 | 133.52 | 133.82 | -0.15 | -0.11% | 2,071,200 |
| Sep 21, 2026 | 135.31 | 136.03 | 133.73 | 133.97 | -1.93 | -1.42% | 1,442,200 |
| Sep 18, 2026 | 136.85 | 137.32 | 135.44 | 135.90 | -2.34 | -1.69% | 3,583,100 |
| Sep 17, 2026 | 138.10 | 138.54 | 136.29 | 138.24 | +0.48 | +0.35% | 1,961,200 |
| Sep 16, 2026 | 138.31 | 139.01 | 137.25 | 137.76 | -0.26 | -0.19% | 1,382,000 |
| Sep 15, 2026 | 138.76 | 139.34 | 137.55 | 138.02 | -0.90 | -0.65% | 1,661,900 |
| Sep 14, 2026 | 138.88 | 139.73 | 137.53 | 138.92 | +1.23 | +0.89% | 1,577,100 |
| Sep 11, 2026 | 140.47 | 140.95 | 137.27 | 137.69 | -2.15 | -1.54% | 1,403,600 |
| Sep 10, 2026 | 141.81 | 142.37 | 139.72 | 139.84 | -0.49 | -0.35% | 2,015,600 |
| Sep 9, 2026 | 140.53 | 142.04 | 139.77 | 140.33 | -0.05 | -0.04% | 2,132,000 |
| Sep 8, 2026 | 140.80 | 141.85 | 140.36 | 140.38 | -0.32 | -0.23% | 2,058,100 |
| Sep 4, 2026 | 140.00 | 141.28 | 139.43 | 140.70 | -0.19 | -0.13% | 2,074,100 |
| Sep 3, 2026 | 139.76 | 141.27 | 139.76 | 140.89 | +1.40 | +1.00% | 1,835,700 |
| Sep 2, 2026 | 137.18 | 142.27 | 136.22 | 139.49 | +2.09 | +1.52% | 2,386,700 |
| Sep 1, 2026 | 139.17 | 139.56 | 136.73 | 137.40 | -0.83 | -0.60% | 1,661,800 |
| Aug 31, 2026 | 136.98 | 138.89 | 136.36 | 138.23 | -0.07 | -0.05% | 2,420,100 |
| Aug 28, 2026 | 137.00 | 138.45 | 136.23 | 138.30 | +1.61 | +1.18% | 1,908,200 |
| Aug 27, 2026 | 136.05 | 138.26 | 135.27 | 136.69 | -0.80 | -0.58% | 2,364,100 |
| Aug 26, 2026 | 137.48 | 138.62 | 137.23 | 137.49 | -0.11 | -0.08% | 1,361,800 |
| Aug 25, 2026 | 139.00 | 139.80 | 137.10 | 137.60 | -2.31 | -1.65% | 1,939,600 |
| Aug 24, 2026 | 136.00 | 140.13 | 135.04 | 139.91 | +4.52 | +3.34% | 2,406,000 |
| Aug 21, 2026 | 136.81 | 137.39 | 135.26 | 135.39 | -1.82 | -1.33% | 1,942,400 |
| Aug 20, 2026 | 137.96 | 139.34 | 137.09 | 137.21 | -1.50 | -1.08% | 1,661,700 |
| Aug 19, 2026 | 136.41 | 139.36 | 136.30 | 138.71 | +2.44 | +1.79% | 3,029,200 |
| Aug 18, 2026 | 135.93 | 137.75 | 135.36 | 136.27 | +1.92 | +1.43% | 1,892,700 |
| Aug 17, 2026 | 135.19 | 135.94 | 133.25 | 134.35 | -1.85 | -1.36% | 2,106,000 |
| Aug 14, 2026 | 136.50 | 136.99 | 135.08 | 136.20 | -0.26 | -0.19% | 1,728,100 |
65 days, newest first. Daily bars as drawn on the AWK chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.