Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

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

149.60
+2.02 (1.37%)
NYSE · Last Trade: Nov 15th, 3:40 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/13/2026148.33150.28147.90149.601,261,157149.60
11/12/2026150.19150.24147.53147.581,821,839147.58
11/11/2026148.60149.90147.96149.661,288,786148.76
11/10/2026148.13150.91147.73150.361,772,947149.46
11/09/2026150.55151.78148.64149.222,424,726148.33
11/06/2026148.00150.83146.93150.293,270,389149.39
11/05/2026150.90153.69149.92152.423,150,529151.51
11/04/2026148.26149.68145.39149.633,126,718148.74
11/03/2026146.00147.74143.57146.422,157,042145.54
11/02/2026143.87148.15143.50147.432,039,754146.55
10/30/2026145.00146.62143.86144.372,085,629143.51
10/29/2026139.03142.66139.03142.212,434,157141.36
10/28/2026141.18141.78139.61139.792,138,394138.95
10/27/2026140.71141.59139.28141.101,519,734140.26
10/26/2026141.65142.72140.51141.701,648,164140.85
10/23/2026143.00144.14141.66142.751,978,052141.90
10/22/2026136.14143.29135.04143.232,535,722142.37
10/21/2026135.54136.85134.75134.761,835,656133.95
10/20/2026135.02137.20133.99135.791,621,163134.98
10/19/2026134.15134.83132.74133.571,674,174132.77
10/16/2026133.54135.14132.79134.941,544,389134.13
10/15/2026134.34135.61132.53133.043,066,595132.24
10/14/2026129.91132.65129.31131.711,873,583130.92
10/13/2026130.29130.72128.23130.051,818,220129.27
10/12/2026129.07129.58127.94129.551,333,523128.78
10/09/2026127.99129.50127.31128.881,128,676128.11
10/08/2026127.61128.81126.34128.182,123,547127.41
10/07/2026128.09128.76126.50127.382,353,777126.62
10/06/2026128.07128.99127.02128.042,067,442127.27
10/05/2026130.38130.90127.28127.841,821,115127.08
10/02/2026128.89130.38128.21130.252,149,972129.47
10/01/2026129.06129.07126.35127.862,423,571127.09
9/30/2026130.48131.51129.44129.471,688,285128.70
9/29/2026127.83130.52127.33129.801,598,965129.02
9/28/2026130.44131.05128.47128.931,744,503128.16
9/25/2026131.60131.72129.80130.911,232,508130.13
9/24/2026133.84134.75131.40131.531,287,300130.74
9/23/2026133.28134.32132.07133.062,119,687132.26
9/22/2026134.06135.07133.51133.822,071,198133.02
9/21/2026135.31136.03133.73133.971,442,235133.17
9/18/2026136.85137.32135.44135.903,584,576135.09
9/17/2026138.10138.54136.29138.241,961,201137.41
9/16/2026138.31139.01137.25137.761,382,064136.94
9/15/2026138.76139.34137.55138.021,661,966137.19
9/14/2026138.88139.73137.53138.921,577,191138.09
9/11/2026140.47140.94137.27137.691,403,652136.87
9/10/2026141.81142.37139.72139.842,015,652139.00
9/09/2026140.53142.03139.77140.332,132,047139.49
9/08/2026140.80141.84140.36140.382,058,235139.54
9/04/2026140.00141.28139.43140.702,074,151139.86
9/03/2026139.76141.27139.76140.891,835,763140.05
9/02/2026137.18142.27136.22139.492,386,729138.66
9/01/2026139.17139.56136.73137.401,661,914136.58
8/31/2026136.98138.89136.36138.232,423,076137.40
8/28/2026137.00138.45136.23138.301,908,243137.47
8/27/2026136.05138.26135.27136.692,364,426135.87
8/26/2026137.48138.62137.23137.491,361,808136.67
8/25/2026139.00139.80137.10137.601,939,581136.78
8/24/2026136.00140.13135.04139.912,406,187139.07
8/21/2026136.81137.39135.26135.391,947,592134.58
8/20/2026137.96139.34137.09137.211,661,720136.39
8/19/2026136.41139.36136.30138.713,029,189137.88
8/18/2026135.93137.75135.36136.271,892,675135.46
8/17/2026135.19135.94133.25134.352,103,029133.55