American Water Works Company, Inc. - AWK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	132.28	129.37	129.37	132.5	129.22	2.33M
February 19, 2026	132.1	131.36	131.36	134.21	129.18	1.58M
February 18, 2026	132.37	131.16	131.16	134.6	130.44	2.36M
February 17, 2026	134.04	133.51	133.51	135	132.06	2.18M
February 13, 2026	127.85	133.5	133.5	133.68	127.85	3.18M
February 12, 2026	123.75	128.37	128.37	129.89	123.5	3.45M
February 11, 2026	124.59	123.68	123.68	124.98	122.96	1.65M
February 10, 2026	122.58	125.03	125.03	126.38	122	1.71M
February 09, 2026	124.33	122.95	122.12	124.54	121.28	1.83M
February 06, 2026	126.46	124.33	124.33	127.27	124.15	1.37M
February 05, 2026	124.95	125.68	125.68	127.5	124.57	2.05M
February 04, 2026	127.03	124.3	124.3	127.42	124	2.15M
February 03, 2026	126.57	125.89	125.89	129.92	125.52	2.64M
February 02, 2026	129.61	126.57	126.57	129.89	126.38	1.66M
January 30, 2026	129.26	129.13	129.13	129.26	127.51	1.04M
January 29, 2026	127.05	129	129	130.05	127.05	1.38M
January 28, 2026	130.49	127.04	127.04	131.2	126.36	1.16M
January 27, 2026	130.39	130.53	130.53	131.63	129.37	1.28M
January 26, 2026	130.45	130.74	130.74	132.13	130.16	1.29M
January 23, 2026	131.56	129.71	129.71	131.88	129.27	1.18M
January 22, 2026	131.08	131.56	131.56	132.68	129.83	1.21M
January 21, 2026	132.23	130.99	130.99	132.85	130.53	1.33M
January 20, 2026	132.76	131.42	131.42	133.5	129.9	1.46M
January 16, 2026	132.69	133.34	133.34	133.73	132.57	1.52M
January 15, 2026	132.21	133.35	133.35	133.65	131.88	1.68M
January 14, 2026	131.47	132.45	132.45	132.87	130.85	1.52M
January 13, 2026	129.67	131.26	131.26	131.38	128.68	2.2M
January 12, 2026	130.31	130.3	130.3	132.27	129.26	1.69M
January 09, 2026	128.57	127.98	127.98	129.92	127.57	1.47M
January 08, 2026	126.72	129.27	129.27	129.93	126.72	1.74M
January 07, 2026	129.56	127.27	127.27	130.54	127.17	1.42M
January 06, 2026	127.18	128.97	128.97	129.93	126.85	1.66M
January 05, 2026	129.58	127.4	127.4	130.1	125.56	2.39M
January 02, 2026	130.23	130.32	130.32	131.36	129.13	864,766
December 31, 2025	130.92	130.5	130.5	131.38	130.36	658,900
December 30, 2025	130.94	131.13	131.13	131.84	130.7	789,427
December 29, 2025	130.88	130.95	130.95	131.52	129.56	732,534
December 26, 2025	131.33	130.55	130.55	131.52	130.23	563,436
December 24, 2025	130.66	131.28	131.28	131.4	130.62	356,643
December 23, 2025	131.55	130.75	130.75	131.73	130.46	869,117
December 22, 2025	129.8	131.68	131.68	132.19	129.09	745,561
December 19, 2025	132.68	130.25	130.25	132.68	130.22	2.99M
December 18, 2025	132.76	133.02	133.02	134.64	132.55	1.77M
December 17, 2025	132.2	134.01	134.01	134.21	131.58	1.8M
December 16, 2025	134.68	132.72	132.72	135.53	131.95	2.64M
December 15, 2025	132.06	134.13	134.13	134.41	131.5	2.19M
December 12, 2025	130.53	131.55	131.55	132.2	130.42	1.95M
December 11, 2025	129.64	130.09	130.09	132.2	129	2.03M
December 10, 2025	128.15	128.72	128.72	129.17	127.51	2.8M
December 09, 2025	128.93	128.15	128.15	130.11	127.88	2.18M
December 08, 2025	129.13	128.46	128.46	130	127.64	2.26M
December 05, 2025	128.38	129.5	129.5	130.26	128.07	1.57M
December 04, 2025	130.86	128.93	128.93	131.54	128	2.61M
December 03, 2025	131.22	130.97	130.97	132.45	129.63	2.18M
December 02, 2025	131.73	130.75	130.75	133.37	129.48	2.74M
December 01, 2025	129.79	131	131	131.98	129.04	3.29M
November 28, 2025	129.18	130.07	130.07	130.67	128.5	845,028
November 26, 2025	131	129.85	129.85	131.69	129.83	1.52M
November 25, 2025	132.65	130.39	130.39	133	130.25	1.49M
November 24, 2025	132.74	131.51	131.51	132.85	131.01	5.46M

American Water Works Company, Inc. (AWK) NYSE