American Water Works Company, Inc.AWKNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $128.57 | $129.92 | $127.57 | $127.98 | 1.47M |
| 1/8/2026 | $126.72 | $129.93 | $126.72 | $129.27 | 1.74M |
| 1/7/2026 | $129.56 | $130.54 | $127.17 | $127.27 | 1.42M |
| 1/6/2026 | $127.18 | $129.93 | $126.85 | $128.97 | 1.66M |
| 1/5/2026 | $129.58 | $130.10 | $125.56 | $127.40 | 2.39M |
| 1/2/2026 | $130.23 | $131.36 | $129.13 | $130.32 | 864,766 |
| 12/31/2025 | $130.92 | $131.38 | $130.36 | $130.50 | 658,900 |
| 12/30/2025 | $130.94 | $131.84 | $130.70 | $131.13 | 789,427 |
| 12/29/2025 | $130.88 | $131.52 | $129.56 | $130.95 | 732,534 |
| 12/26/2025 | $131.33 | $131.52 | $130.23 | $130.55 | 563,436 |
| 12/24/2025 | $130.66 | $131.40 | $130.62 | $131.28 | 368,647 |
| 12/23/2025 | $131.55 | $131.73 | $130.46 | $130.75 | 869,117 |
| 12/22/2025 | $129.80 | $132.19 | $129.09 | $131.67 | 1.04M |
| 12/19/2025 | $132.68 | $132.68 | $130.22 | $130.25 | 2.99M |
| 12/18/2025 | $132.76 | $134.64 | $132.55 | $133.02 | 1.77M |
| 12/17/2025 | $132.20 | $134.21 | $131.58 | $134.01 | 1.80M |
| 12/16/2025 | $134.68 | $135.53 | $131.95 | $132.72 | 2.64M |
| 12/15/2025 | $132.06 | $134.41 | $131.50 | $134.13 | 2.19M |
| 12/12/2025 | $130.53 | $132.20 | $130.42 | $131.55 | 1.95M |
| 12/11/2025 | $129.64 | $132.20 | $129.00 | $130.09 | 2.06M |
| 12/10/2025 | $128.15 | $129.17 | $127.51 | $128.72 | 2.80M |
| 12/9/2025 | $128.93 | $130.11 | $127.88 | $128.15 | 2.18M |
| 12/8/2025 | $129.13 | $130.00 | $127.64 | $128.46 | 2.26M |
| 12/5/2025 | $128.38 | $130.28 | $128.07 | $129.50 | 1.94M |
| 12/4/2025 | $130.86 | $131.54 | $128.00 | $128.93 | 2.61M |
| 12/3/2025 | $131.22 | $132.45 | $129.63 | $130.97 | 2.18M |
| 12/2/2025 | $131.73 | $133.37 | $129.48 | $130.75 | 2.74M |
| 12/1/2025 | $129.79 | $131.98 | $129.04 | $131.00 | 3.29M |
| 11/28/2025 | $129.18 | $130.67 | $128.50 | $130.07 | 845,028 |
| 11/26/2025 | $131.00 | $131.69 | $129.83 | $129.85 | 1.52M |
| 11/25/2025 | $132.65 | $133.00 | $130.25 | $130.39 | 1.49M |
| 11/24/2025 | $132.74 | $132.85 | $131.01 | $131.51 | 5.46M |
| 11/21/2025 | $129.06 | $133.98 | $127.94 | $132.74 | 3.64M |
| 11/20/2025 | $127.31 | $128.32 | $125.91 | $128.13 | 2.06M |
| 11/19/2025 | $129.70 | $130.24 | $126.74 | $127.12 | 1.96M |
| 11/18/2025 | $132.90 | $133.31 | $129.51 | $129.91 | 1.78M |
| 11/17/2025 | $132.31 | $133.26 | $131.46 | $132.68 | 2.08M |
| 11/14/2025 | $132.65 | $133.98 | $130.74 | $131.62 | 2.02M |
| 11/13/2025 | $128.61 | $132.22 | $128.00 | $131.46 | 2.19M |
| 11/12/2025 | $129.96 | $130.36 | $129.01 | $129.77 | 1.51M |
| 11/11/2025 | $129.39 | $130.79 | $128.95 | $130.01 | 1.42M |
| 11/10/2025 | $129.71 | $130.35 | $127.61 | $128.94 | 1.78M |
| 11/7/2025 | $130.19 | $131.59 | $129.71 | $130.84 | 1.45M |
| 11/6/2025 | $131.17 | $132.44 | $129.31 | $129.50 | 1.42M |
| 11/5/2025 | $130.02 | $132.58 | $129.40 | $130.97 | 2.95M |
| 11/4/2025 | $127.40 | $129.66 | $126.79 | $128.08 | 2.80M |
| 11/3/2025 | $128.28 | $128.42 | $125.49 | $125.97 | 1.91M |
| 10/31/2025 | $125.77 | $128.75 | $123.90 | $128.43 | 2.81M |
| 10/30/2025 | $130.13 | $131.05 | $126.45 | $126.70 | 2.30M |
| 10/29/2025 | $133.86 | $134.46 | $129.96 | $130.06 | 2.21M |
| 10/28/2025 | $137.90 | $139.59 | $134.31 | $134.81 | 2.03M |
| 10/27/2025 | $139.03 | $140.50 | $135.40 | $137.99 | 3.44M |
| 10/24/2025 | $143.49 | $143.49 | $141.51 | $141.59 | 966,500 |
| 10/23/2025 | $144.24 | $144.88 | $141.65 | $142.58 | 746,416 |
| 10/22/2025 | $143.33 | $145.42 | $142.85 | $143.73 | 828,400 |
| 10/21/2025 | $145.45 | $145.64 | $142.80 | $144.16 | 1.10M |
| 10/20/2025 | $143.99 | $145.61 | $143.02 | $145.43 | 1.11M |
| 10/17/2025 | $143.53 | $144.82 | $142.82 | $143.81 | 1.31M |
| 10/16/2025 | $142.23 | $144.29 | $142.23 | $143.21 | 845,578 |
| 10/15/2025 | $141.49 | $143.11 | $141.02 | $142.53 | 1.01M |
| 10/14/2025 | $139.96 | $143.53 | $139.50 | $141.56 | 1.63M |