American Water Works Company, Inc.AWKNYSE
Loading
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $135.52 | $137.27 | $135.09 | $135.44 | 1.46M |
| 2/27/2026 | $135.26 | $137.72 | $134.47 | $136.03 | 2.57M |
| 2/26/2026 | $134.66 | $135.18 | $133.22 | $134.32 | 1.62M |
| 2/25/2026 | $133.62 | $134.32 | $131.35 | $134.22 | 1.60M |
| 2/24/2026 | $133.26 | $134.11 | $131.75 | $134.08 | 1.71M |
| 2/23/2026 | $130.41 | $133.19 | $130.20 | $132.92 | 2.02M |
| 2/20/2026 | $132.28 | $132.50 | $129.22 | $129.37 | 2.33M |
| 2/19/2026 | $132.10 | $134.21 | $129.18 | $131.36 | 1.58M |
| 2/18/2026 | $132.37 | $134.60 | $130.44 | $131.16 | 2.36M |
| 2/17/2026 | $134.04 | $135.00 | $132.06 | $133.51 | 2.18M |
| 2/13/2026 | $127.85 | $133.68 | $127.85 | $133.50 | 3.18M |
| 2/12/2026 | $123.75 | $129.89 | $123.50 | $128.37 | 3.45M |
| 2/11/2026 | $124.59 | $124.98 | $122.96 | $123.68 | 1.65M |
| 2/10/2026 | $122.58 | $126.38 | $122.00 | $125.03 | 1.71M |
| 2/9/2026 | $124.33 | $124.54 | $121.28 | $122.95 | 1.83M |
| 2/6/2026 | $126.46 | $127.27 | $124.15 | $124.33 | 1.37M |
| 2/5/2026 | $124.95 | $127.50 | $124.57 | $125.68 | 2.05M |
| 2/4/2026 | $127.03 | $127.42 | $124.00 | $124.30 | 2.15M |
| 2/3/2026 | $126.57 | $129.92 | $125.52 | $125.89 | 2.64M |
| 2/2/2026 | $129.61 | $129.89 | $126.38 | $126.57 | 1.66M |
| 1/30/2026 | $129.26 | $129.26 | $127.51 | $129.13 | 1.04M |
| 1/29/2026 | $127.05 | $130.05 | $127.05 | $129.00 | 1.38M |
| 1/28/2026 | $130.49 | $131.20 | $126.36 | $127.05 | 1.49M |
| 1/27/2026 | $130.39 | $131.63 | $129.37 | $130.53 | 1.28M |
| 1/26/2026 | $130.45 | $132.13 | $130.16 | $130.74 | 1.29M |
| 1/23/2026 | $131.56 | $131.88 | $129.27 | $129.71 | 1.18M |
| 1/22/2026 | $131.08 | $132.68 | $129.83 | $131.56 | 1.21M |
| 1/21/2026 | $132.23 | $132.85 | $130.53 | $130.99 | 1.33M |
| 1/20/2026 | $132.76 | $133.50 | $129.90 | $131.42 | 1.46M |
| 1/16/2026 | $132.69 | $133.73 | $132.32 | $133.34 | 1.53M |
| 1/15/2026 | $132.21 | $133.65 | $131.88 | $133.35 | 1.68M |
| 1/14/2026 | $131.47 | $132.87 | $130.85 | $132.45 | 1.52M |
| 1/13/2026 | $129.67 | $131.38 | $128.68 | $131.26 | 2.20M |
| 1/12/2026 | $130.31 | $132.27 | $129.26 | $130.30 | 1.69M |
| 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 |