American Water Works Company, Inc.
AWK · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | $146.00 | $147.74 | $143.58 | $146.42 | -0.69% | 2.16M |
| Nov 2, 2026 | $143.87 | $148.15 | $143.50 | $147.43 | +2.12% | 2.04M |
| Oct 30, 2026 | $145.00 | $146.62 | $143.86 | $144.37 | +1.52% | 2.09M |
| Oct 29, 2026 | $139.03 | $142.66 | $139.03 | $142.21 | +1.73% | 2.43M |
| Oct 28, 2026 | $141.18 | $141.78 | $139.61 | $139.79 | -0.93% | 2.14M |
| Oct 27, 2026 | $140.71 | $141.59 | $139.29 | $141.10 | -0.42% | 1.52M |
| Oct 26, 2026 | $141.65 | $142.72 | $140.51 | $141.70 | -0.74% | 1.65M |
| Oct 23, 2026 | $143.00 | $144.14 | $141.67 | $142.75 | -0.34% | 1.98M |
| Oct 22, 2026 | $136.14 | $143.29 | $135.04 | $143.23 | +6.29% | 2.54M |
| Oct 21, 2026 | $135.54 | $136.85 | $134.75 | $134.76 | -0.76% | 1.84M |
| Oct 20, 2026 | $135.02 | $137.20 | $133.99 | $135.79 | +1.66% | 1.62M |
| Oct 19, 2026 | $134.15 | $134.83 | $132.74 | $133.57 | -1.02% | 1.67M |
| Oct 16, 2026 | $133.54 | $135.14 | $132.79 | $134.94 | +1.43% | 1.54M |
| Oct 15, 2026 | $134.34 | $135.61 | $132.53 | $133.04 | +1.01% | 3.07M |
| Oct 14, 2026 | $129.91 | $132.65 | $129.32 | $131.71 | +1.28% | 1.87M |
| Oct 13, 2026 | $130.29 | $130.72 | $128.23 | $130.05 | +0.39% | 1.82M |
| Oct 12, 2026 | $129.07 | $129.58 | $127.94 | $129.55 | +0.52% | 1.33M |
| Oct 9, 2026 | $127.99 | $129.50 | $127.31 | $128.88 | +0.55% | 1.13M |
| Oct 8, 2026 | $127.61 | $128.81 | $126.34 | $128.18 | +0.63% | 2.12M |
| Oct 7, 2026 | $128.09 | $128.77 | $126.51 | $127.38 | -0.52% | 2.35M |
| Oct 6, 2026 | $128.07 | $128.99 | $127.02 | $128.04 | +0.16% | 2.07M |
| Oct 5, 2026 | $130.38 | $130.90 | $127.28 | $127.84 | -1.85% | 1.82M |
| Oct 2, 2026 | $128.89 | $130.38 | $128.21 | $130.25 | +1.87% | 2.15M |
| Oct 1, 2026 | $129.06 | $129.07 | $126.35 | $127.86 | -1.24% | 2.42M |
| Sep 30, 2026 | $130.48 | $131.51 | $129.44 | $129.47 | -0.25% | 1.69M |
| Sep 29, 2026 | $127.83 | $130.52 | $127.33 | $129.80 | +0.67% | 1.60M |
| Sep 28, 2026 | $130.44 | $131.05 | $128.47 | $128.93 | -1.51% | 1.74M |
| Sep 25, 2026 | $131.60 | $131.72 | $129.80 | $130.91 | -0.47% | 1.23M |
| Sep 24, 2026 | $133.84 | $134.75 | $131.40 | $131.53 | -1.15% | 1.29M |
| Sep 23, 2026 | $133.28 | $134.32 | $132.07 | $133.06 | -0.57% | 2.12M |
| Sep 22, 2026 | $134.06 | $135.08 | $133.52 | $133.82 | -0.11% | 2.07M |
| Sep 21, 2026 | $135.31 | $136.03 | $133.73 | $133.97 | -1.42% | 1.44M |
| Sep 18, 2026 | $136.85 | $137.32 | $135.44 | $135.90 | -1.69% | 3.58M |
| Sep 17, 2026 | $138.10 | $138.54 | $136.29 | $138.24 | +0.35% | 1.96M |
| Sep 16, 2026 | $138.31 | $139.01 | $137.25 | $137.76 | -0.19% | 1.38M |
| Sep 15, 2026 | $138.76 | $139.34 | $137.55 | $138.02 | -0.65% | 1.66M |
| Sep 14, 2026 | $138.88 | $139.73 | $137.53 | $138.92 | +0.89% | 1.58M |
| Sep 11, 2026 | $140.47 | $140.95 | $137.27 | $137.69 | -1.54% | 1.40M |
| Sep 10, 2026 | $141.81 | $142.37 | $139.72 | $139.84 | -0.35% | 2.02M |
| Sep 9, 2026 | $140.53 | $142.04 | $139.77 | $140.33 | -0.04% | 2.13M |
| Sep 8, 2026 | $140.80 | $141.85 | $140.36 | $140.38 | -0.23% | 2.06M |
| Sep 4, 2026 | $140.00 | $141.28 | $139.43 | $140.70 | -0.13% | 2.07M |
| Sep 3, 2026 | $139.76 | $141.27 | $139.76 | $140.89 | +1.00% | 1.84M |
| Sep 2, 2026 | $137.18 | $142.27 | $136.22 | $139.49 | +1.52% | 2.39M |
| Sep 1, 2026 | $139.17 | $139.56 | $136.73 | $137.40 | -0.60% | 1.66M |
| Aug 31, 2026 | $136.98 | $138.89 | $136.36 | $138.23 | -0.05% | 2.42M |
| Aug 28, 2026 | $137.00 | $138.45 | $136.23 | $138.30 | +1.18% | 1.91M |
| Aug 27, 2026 | $136.05 | $138.26 | $135.27 | $136.69 | -0.58% | 2.36M |
| Aug 26, 2026 | $137.48 | $138.62 | $137.23 | $137.49 | -0.08% | 1.36M |
| Aug 25, 2026 | $139.00 | $139.80 | $137.10 | $137.60 | -1.65% | 1.94M |
| Aug 24, 2026 | $136.00 | $140.13 | $135.04 | $139.91 | +3.34% | 2.41M |
| Aug 21, 2026 | $136.81 | $137.39 | $135.26 | $135.39 | -1.33% | 1.95M |
| Aug 20, 2026 | $137.96 | $139.34 | $137.09 | $137.21 | -1.08% | 1.66M |
| Aug 19, 2026 | $136.41 | $139.36 | $136.30 | $138.71 | +1.79% | 3.03M |
| Aug 18, 2026 | $135.93 | $137.75 | $135.36 | $136.27 | +1.43% | 1.89M |
| Aug 17, 2026 | $135.19 | $135.94 | $133.25 | $134.35 | -1.36% | 2.11M |
| Aug 14, 2026 | $136.50 | $136.99 | $135.08 | $136.20 | -0.19% | 1.73M |
| Aug 13, 2026 | $135.05 | $137.15 | $135.05 | $136.46 | +1.14% | 3.41M |
| Aug 12, 2026 | $135.62 | $136.39 | $134.19 | $134.92 | -0.84% | 2.90M |
| Aug 11, 2026 | $133.93 | $136.14 | $133.07 | $136.06 | — | 1.73M |
