Skip to main content
AWK logo

American Water Works Company, Inc.

AWKNYSEUtilitiesUtilities - Regulated Water

$134.94Today:- (-)1Y −7.49%

As of Oct 16, 2026 close

Market cap
$26.08B
P/E (TTM)
23.12
Forward P/E
22.11
Dividend yield
2.59%
52-week range
$120.57$145.64
Volume (live)
-
Avg. volume (3M)
1.86M

American Water Works Company (AWK) Historical Stock Prices

Analyze American Water Works Company (AWK) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

American Water Works Company (AWK) Interactive Price Chart

Interactive historical price chart showing American Water Works Company stock price movements and trends across multiple time periods.

Loading chart...

AWK Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
AWK historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 2026133.54135.14132.79134.94134.941.54M
Oct 15, 2026134.34135.61132.53133.04133.043.06M
Oct 14, 2026129.91132.65129.31131.71131.711.87M
Oct 13, 2026130.29130.72128.23130.05130.051.82M
Oct 12, 2026129.07129.58127.94129.55129.551.33M
Oct 9, 2026127.99129.50127.31128.88128.881.13M
Oct 8, 2026127.61128.81126.34128.18128.182.12M
Oct 7, 2026128.09128.76126.50127.38127.381.99M
Oct 6, 2026128.07128.99127.02128.04128.042.07M
Oct 5, 2026130.38130.90127.28127.84127.841.82M
Oct 2, 2026128.89130.38128.21130.25130.252.14M
Oct 1, 2026129.06129.07126.35127.86127.862.42M
Sep 30, 2026130.48131.51129.44129.47129.471.69M
Sep 29, 2026127.83130.52127.33129.80129.801.60M
Sep 28, 2026130.44131.05128.47128.93128.931.74M
Sep 25, 2026131.60131.72129.80130.91130.911.22M
Sep 24, 2026133.84134.75131.40131.53131.531.25M
Sep 23, 2026133.28134.32132.07133.06133.062.11M
Sep 22, 2026134.06135.07133.51133.82133.822.07M
Sep 21, 2026135.31136.03133.73133.97133.971.39M
Sep 18, 2026136.85137.32135.44135.90135.903.45M
Sep 17, 2026138.10138.54136.29138.24138.241.94M
Sep 16, 2026138.31139.01137.25137.76137.761.38M
Sep 15, 2026138.76139.34137.55138.02138.021.55M
Sep 14, 2026138.88139.73137.53138.92138.921.58M
Sep 11, 2026140.47140.94137.27137.69137.691.39M
Sep 10, 2026141.81142.37139.72139.84139.841.97M
Sep 9, 2026140.53142.03139.77140.33140.332.12M
Sep 8, 2026140.80141.84140.36140.38140.382.01M
Sep 4, 2026140.00141.28139.43140.70140.702.06M
Sep 3, 2026139.76141.27139.76140.89140.891.67M
Sep 2, 2026137.18142.27136.22139.49139.492.39M
Sep 1, 2026139.17139.56136.73137.40137.401.66M
Aug 31, 2026136.98138.89136.36138.23138.232.42M
Aug 28, 2026137.00138.45136.23138.30138.301.91M
Aug 27, 2026136.05138.26135.27136.69136.692.36M
Aug 26, 2026137.48138.62137.23137.49137.491.36M
Aug 25, 2026139.00139.80137.10137.60137.601.94M
Aug 24, 2026136.00140.13135.04139.91139.912.41M
Aug 21, 2026136.81137.39135.26135.39135.391.95M
Aug 20, 2026137.96139.34137.09137.21137.211.66M
Aug 19, 2026136.41139.36136.30138.71138.713.03M
Aug 18, 2026135.93137.75135.36136.27136.271.89M
Aug 17, 2026135.19135.94133.25134.35134.352.11M
Aug 14, 2026136.50136.99135.08136.20136.201.73M
Aug 13, 2026135.05137.15135.05136.46136.463.41M
Aug 12, 2026135.62136.39134.19134.92134.922.90M
Aug 11, 2026133.93136.14133.06136.06136.061.73M
Aug 10, 2026134.19135.86131.90135.45134.562.48M
Aug 7, 2026133.54136.24133.22135.31134.421.20M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.