American Water Works Co Inc (AWK)

Overview News Price History Option Chain Financials Discussions Forecast Stock Split Dividend History

American Water Works Co Inc Stock (AWK) Price History

The historical daily chart and data for American Water Works Co Inc stock (AWK), adjusted for splits and dividends, show that the latest closing stock price as of September 19, 2024, is $148.40.

American Water Works Co Inc all-time high stock price is $189.65, occurred on December 31, 2021.
The lowest American Water Works Co Inc stock price recorded was $41.07 on February 06, 2014. Since then, American Water Works Co Inc's stock price has risen over 261.33% to $148.40 now.
The 52-week high stock price for AWK is $150.68, representing a 1.54% increase from the current share price, occurred on September 17, 2024.
The 52-week low stock price for AWK is $113.34, indicating a -23.63% decrease from the current share price, occurred on April 16, 2024.
The closing price of American Water Works Co Inc (AWK) stock in the beginning of 2023 was $184.13. The stock closed the year at $152.42, a loss of over -17.22% for the year.

The table below shows more information about AWK historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Sep 19, 2024	$148.9	$147.2	$1.79	394,478.0	-0.37%
Sep 18, 2024	$150.2	$148.1	$2.05	1,158,796.0	-0.64%
Sep 17, 2024	$150.7	$148.8	$1.85	1,004,584.0	+0.54%
Sep 16, 2024	$149.8	$148.5	$1.26	687,544.0	+0.65%
Sep 13, 2024	$148.2	$146.6	$1.59	708,000.0	+0.68%
Sep 12, 2024	$147.7	$145.5	$2.26	595,892.0	+0.06%
Sep 11, 2024	$148.0	$144.8	$3.22	988,606.0	-0.78%
Sep 10, 2024	$148.5	$145.8	$2.70	931,198.0	+1.50%
Sep 09, 2024	$146.1	$143.6	$2.44	802,068.0	+1.44%
Sep 06, 2024	$145.6	$143.6	$2.00	841,033.0	-0.39%
Sep 05, 2024	$145.4	$144.0	$1.43	658,043.0	+0.25%
Sep 04, 2024	$145.7	$143.0	$2.72	791,456.0	+0.47%
Sep 03, 2024	$145.2	$142.5	$2.72	866,372.0	+0.25%
Aug 30, 2024	$143.5	$141.1	$2.45	1,739,069.0	+0.92%
Aug 29, 2024	$142.4	$140.7	$1.68	789,058.0	+0.04%
Aug 28, 2024	$143.3	$139.8	$3.53	954,324.0	+1.14%
Aug 27, 2024	$141.7	$139.7	$2.03	528,195.0	-0.63%
Aug 26, 2024	$142.2	$140.5	$1.74	404,664.0	+0.46%
Aug 23, 2024	$141.1	$139.5	$1.60	496,157.0	+0.29%
Aug 22, 2024	$141.2	$138.9	$2.26	755,466.0	-0.53%
Aug 21, 2024	$141.4	$140.0	$1.36	607,891.0	-0.35%
Aug 20, 2024	$142.1	$140.9	$1.16	468,074.0	-0.21%

American Water Works Co Inc Stock (AWK) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of American Water Works Co Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AWK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of American Water Works Co Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

American Water Works Co Inc Stock (AWK) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Sep, 2024	$150.7	$142.5	$8.16	10,428,070.0	+3.68%
Aug, 2024	$149.0	$138.9	$10.11	18,239,883.0	+0.53%
Jul, 2024	$144.3	$127.2	$17.10	17,314,796.0	+10.22%
Jun, 2024	$133.3	$127.1	$6.25	18,110,008.0	-1.23%
May, 2024	$135.7	$122.1	$13.62	28,347,127.0	+6.91%
Apr, 2024	$123.1	$113.3	$9.76	30,853,977.0	+0.09%
Mar, 2024	$122.4	$116.4	$6.03	33,217,973.0	+3.10%
Feb, 2024	$125.4	$116.7	$8.66	32,557,288.0	-4.42%
Jan, 2024	$134.8	$121.4	$13.46	22,166,846.0	-6.04%

American Water Works Co Inc Stock (AWK) Price History 2023

Month	High	Low	High - Low	Volume	% Change
Dec, 2023	$137.4	$129.8	$7.66	18,815,734.0	+0.11%
Nov, 2023	$133.0	$116.0	$17.02	26,954,211.0	+12.06%
Oct, 2023	$123.4	$114.2	$9.12	29,300,252.0	-4.99%
Sep, 2023	$141.2	$122.3	$18.88	21,836,279.0	-10.75%
Aug, 2023	$147.6	$136.6	$11.03	19,522,029.0	-5.89%
Jul, 2023	$151.2	$139.7	$11.51	17,773,624.0	+3.28%
Jun, 2023	$150.0	$139.0	$11.02	21,900,487.0	-1.18%
May, 2023	$151.2	$140.5	$10.75	17,947,045.0	-2.56%
Apr, 2023	$153.4	$144.0	$9.42	15,360,735.0	+1.20%
Mar, 2023	$147.2	$132.9	$14.38	39,391,063.0	+4.35%
Feb, 2023	$162.6	$138.5	$24.08	22,166,871.0	-10.29%
Jan, 2023	$162.4	$148.2	$14.23	14,644,173.0	+2.67%

American Water Works Co Inc Stock (AWK) Price History 2022

Month	High	Low	High - Low	Volume	% Change
Dec, 2022	$161.9	$149.1	$12.82	15,008,357.0	+0.43%
Nov, 2022	$153.4	$135.6	$17.76	18,507,262.0	+4.42%
Oct, 2022	$146.1	$122.8	$23.31	20,893,516.0	+11.66%
Sep, 2022	$157.1	$129.9	$27.19	16,003,560.0	-12.32%
Aug, 2022	$159.9	$148.3	$11.64	14,107,893.0	-4.50%
Jul, 2022	$157.4	$143.3	$14.05	14,008,119.0	+4.48%
Jun, 2022	$157.3	$129.4	$27.82	19,253,641.0	-1.64%
May, 2022	$154.9	$142.4	$12.57	21,094,634.0	-1.84%
Apr, 2022	$173.9	$153.7	$20.14	16,169,069.0	-6.92%
Mar, 2022	$167.5	$148.7	$18.79	21,607,909.0	+9.56%
Feb, 2022	$161.4	$144.2	$17.24	24,895,164.0	-6.04%
Jan, 2022	$189.2	$153.4	$35.89	20,473,244.0	-14.86%