American Water Works Company, Inc. Common Stock (AWK)

138.23
+0.00 (0.00%)
NYSE· Last Trade: Sep 1st, 7:08 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For American Water Works Company, Inc. Common Stock (AWK)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/2026136.98138.89136.36138.232,423,076138.23
8/28/2026137.00138.45136.23138.301,908,243138.30
8/27/2026136.05138.26135.27136.692,364,426136.69
8/26/2026137.48138.62137.23137.491,361,808137.49
8/25/2026139.00139.80137.10137.601,939,581137.60
8/24/2026136.00140.13135.04139.912,406,187139.91
8/21/2026136.81137.39135.26135.391,947,592135.39
8/20/2026137.96139.34137.09137.211,661,720137.21
8/19/2026136.41139.36136.30138.713,029,189138.71
8/18/2026135.93137.75135.36136.271,892,675136.27
8/17/2026135.19135.94133.25134.352,102,129134.35
8/14/2026136.50136.99135.08136.201,728,134136.20
8/13/2026135.05137.15135.05136.463,409,005136.46
8/12/2026135.62136.39134.19134.922,902,950134.92
8/11/2026133.93136.14133.06136.061,729,726136.06
8/10/2026134.19135.86131.90135.452,478,678134.56
8/07/2026133.54136.24133.22135.311,200,321134.42
8/06/2026135.09135.42133.32134.821,471,406133.93
8/05/2026134.40135.32132.27134.161,963,407133.27
8/04/2026129.95134.56129.74134.013,673,388133.13
8/03/2026133.74137.09130.91131.302,497,601130.43
7/31/2026136.65136.90134.13134.173,254,676133.28
7/30/2026140.00141.25135.61136.813,580,361135.91
7/29/2026138.60140.30137.07138.093,035,012137.18
7/28/2026136.02140.44135.49138.044,666,884137.13
7/27/2026133.53136.59133.42134.562,541,128133.67
7/24/2026135.29135.81133.95134.661,467,978133.77
7/23/2026132.98135.44132.41134.412,019,681133.52
7/22/2026132.70133.91132.03133.831,789,035132.95
7/21/2026132.76133.35130.73131.531,971,442130.66
7/20/2026134.52135.76132.40133.651,543,467132.77
7/17/2026136.31137.76134.24135.112,390,915134.22
7/16/2026129.45134.77129.45134.331,848,980133.44
7/15/2026131.18132.52128.95129.211,510,505128.36
7/14/2026131.42132.65130.88131.571,172,739130.70
7/13/2026131.36133.32131.05131.531,236,524130.66
7/10/2026130.74131.70129.64130.691,679,180129.83
7/09/2026131.10131.85130.09130.551,373,375129.69
7/08/2026135.96135.96131.75131.881,654,314131.01
7/07/2026134.68138.42134.26134.822,098,719133.93
7/06/2026135.75136.13132.00133.093,630,008132.21
7/02/2026133.03136.93132.07136.863,269,339135.96
7/01/2026131.60133.43130.99131.792,462,182130.92
6/30/2026132.30133.44130.92131.582,817,911130.71
6/29/2026131.36133.13130.78132.502,170,836131.62
6/26/2026131.30132.68129.70132.683,539,127131.80
6/25/2026130.50131.39128.62130.002,228,476129.14
6/24/2026127.94129.86126.37129.641,927,192128.78
6/23/2026126.75127.24125.69126.601,563,055125.76
6/22/2026125.33127.70124.64124.922,456,981124.09
6/18/2026125.70127.55124.53125.074,992,266124.24
6/17/2026127.75128.54124.48125.412,334,292124.58
6/16/2026127.56128.74126.89128.472,555,234127.62
6/15/2026123.80127.94123.33126.873,111,819126.03
6/12/2026124.74126.54124.19126.312,379,806125.47
6/11/2026125.79127.20124.07124.452,119,561123.63
6/10/2026126.95128.04125.60126.461,651,354125.62
6/09/2026122.50126.72122.00125.531,586,693124.70
6/08/2026123.56124.69122.27122.491,327,948121.68
6/05/2026123.34126.70122.62124.472,580,039123.65
6/04/2026125.13125.85121.95122.251,870,800121.44
6/03/2026123.51125.26123.00123.813,166,468122.99
6/02/2026121.95123.70120.57123.682,236,937122.86
6/01/2026122.99123.29120.61121.131,739,211120.33