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 October 15, 2026, is $133.04.

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 223.93% to $133.04 now.
The 52-week high stock price for AWK is $145.64, representing a 9.47% increase from the current share price, occurred on October 21, 2025.
The 52-week low stock price for AWK is $120.57, indicating a -9.37% decrease from the current share price, occurred on June 02, 2026.
The closing price of American Water Works Co Inc (AWK) stock in the beginning of 2025 was $123.86. The stock closed the year at $130.50, a gain of over 5.36% 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
Oct 15, 2026	$135.6	$132.5	$3.08	3,064,502.0	+1.01%
Oct 14, 2026	$132.7	$129.3	$3.34	1,873,587.0	+1.28%
Oct 13, 2026	$130.7	$128.2	$2.49	1,818,225.0	+0.39%
Oct 12, 2026	$129.6	$127.9	$1.64	1,333,535.0	+0.52%
Oct 09, 2026	$129.5	$127.3	$2.18	1,128,674.0	+0.55%
Oct 08, 2026	$128.8	$126.3	$2.47	2,123,551.0	+0.63%
Oct 07, 2026	$128.8	$126.5	$2.26	2,353,785.0	-0.52%
Oct 06, 2026	$129.0	$127.0	$1.97	2,067,454.0	+0.16%
Oct 05, 2026	$130.9	$127.3	$3.62	1,821,126.0	-1.85%
Oct 02, 2026	$130.4	$128.2	$2.16	2,149,971.0	+1.87%
Oct 01, 2026	$129.1	$126.3	$2.72	2,423,540.0	-1.24%
Sep 30, 2026	$131.5	$129.4	$2.07	1,688,287.0	-0.25%
Sep 29, 2026	$130.5	$127.3	$3.20	1,598,930.0	+0.67%
Sep 28, 2026	$131.1	$128.5	$2.58	1,744,513.0	-1.51%
Sep 25, 2026	$131.7	$129.8	$1.91	1,232,507.0	-0.47%
Sep 24, 2026	$134.7	$131.4	$3.35	1,256,832.0	-1.15%
Sep 23, 2026	$134.3	$132.1	$2.25	2,119,693.0	-0.57%
Sep 22, 2026	$135.1	$133.5	$1.56	2,071,204.0	-0.11%
Sep 21, 2026	$136.0	$133.7	$2.30	1,390,070.0	-1.42%
Sep 18, 2026	$137.3	$135.4	$1.88	3,583,051.0	-1.69%
Sep 17, 2026	$138.5	$136.3	$2.25	1,944,365.0	+0.35%
Sep 16, 2026	$139.0	$137.2	$1.76	1,382,037.0	-0.19%
Sep 15, 2026	$139.3	$137.6	$1.79	1,648,396.0	-0.65%

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 2026

Month	High	Low	High - Low	Volume	% Change
Oct, 2026	$135.6	$126.3	$9.27	22,157,950.0	+2.76%
Sep, 2026	$142.4	$127.3	$15.05	38,535,254.0	-6.34%
Aug, 2026	$140.1	$129.7	$10.39	45,864,431.0	+3.00%
Jul, 2026	$141.2	$128.9	$12.30	49,369,149.0	+1.99%
Jun, 2026	$133.4	$120.6	$12.87	50,005,350.0	+6.74%
May, 2026	$129.5	$121.9	$7.54	38,331,646.0	-4.01%
Apr, 2026	$139.6	$126.1	$13.50	40,123,349.0	-5.64%
Mar, 2026	$141.2	$131.5	$9.69	41,317,919.0	+0.04%
Feb, 2026	$137.7	$121.3	$16.44	39,371,279.0	+5.34%
Jan, 2026	$133.7	$125.6	$8.17	29,777,158.0	-1.05%

American Water Works Co Inc Stock (AWK) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$135.5	$127.5	$8.02	39,737,366.0	+0.81%
Nov, 2025	$134.0	$125.5	$8.49	39,751,688.0	+1.28%
Oct, 2025	$145.6	$123.9	$21.74	33,760,864.0	-7.73%
Sep, 2025	$143.7	$133.3	$10.44	24,896,369.0	-3.01%
Aug, 2025	$147.9	$140.7	$7.19	32,297,098.0	+2.33%
Jul, 2025	$146.3	$137.0	$9.29	24,983,671.0	+0.81%
Jun, 2025	$144.1	$136.8	$7.34	21,344,450.0	-2.70%
May, 2025	$150.5	$131.7	$18.86	30,592,685.0	-2.75%
Apr, 2025	$155.5	$137.4	$18.09	34,529,049.0	-0.35%
Mar, 2025	$152.1	$135.1	$16.97	33,593,158.0	+8.49%
Feb, 2025	$138.7	$121.4	$17.33	28,016,714.0	+9.09%
Jan, 2025	$130.2	$118.7	$11.48	21,336,507.0	+0.12%

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

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$137.5	$122.7	$14.82	21,122,571.0	-9.27%
Nov, 2024	$139.7	$131.5	$8.19	25,412,533.0	-0.85%
Oct, 2024	$147.2	$133.6	$13.61	20,174,647.0	-5.56%
Sep, 2024	$150.7	$142.5	$8.16	20,665,565.0	+2.18%
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%