AWK - American Water Works Company, Inc.
134.63
-1.780 -1.322%
Share volume: 1,926,653
Last Updated: 03-05-2026
Utilities/Water Supply:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$136.41
-1.78
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $135.37 | $135.37 | $136.89 | $136.89 | $134.47 | $134.47 | $134.63 | $134.63 | 1,926,653 | $1,926,653.00 |
| 03-04-2026 | $135.40 | $135.40 | $136.76 | $136.76 | $134.01 | $134.01 | $136.41 | $136.41 | 1,782,095 | $1,782,095.00 |
| 03-03-2026 | $134.24 | $134.24 | $136.49 | $136.49 | $131.71 | $131.71 | $135.81 | $135.81 | 2,007,318 | $2,007,318.00 |
| 03-02-2026 | $135.52 | $135.52 | $137.27 | $137.27 | $135.09 | $135.09 | $135.44 | $135.44 | 1,465,411 | $1,465,411.00 |
| 02-27-2026 | $135.26 | $135.26 | $137.72 | $137.72 | $134.47 | $134.47 | $136.03 | $136.03 | 2,565,081 | $2,565,081.00 |
| 02-26-2026 | $134.66 | $134.66 | $135.18 | $135.18 | $133.22 | $133.22 | $134.32 | $134.32 | 1,616,149 | $1,616,149.00 |
| 02-25-2026 | $133.62 | $133.62 | $134.32 | $134.32 | $131.35 | $131.35 | $134.22 | $134.22 | 1,603,960 | $1,603,960.00 |
| 02-24-2026 | $133.26 | $133.26 | $134.11 | $134.11 | $131.75 | $131.75 | $134.08 | $134.08 | 1,705,934 | $1,705,934.00 |
| 02-23-2026 | $130.41 | $130.41 | $133.19 | $133.19 | $130.20 | $130.20 | $132.92 | $132.92 | 2,022,962 | $2,022,962.00 |
| 02-20-2026 | $132.28 | $132.28 | $132.50 | $132.50 | $129.22 | $129.22 | $129.37 | $129.37 | 2,333,060 | $2,333,060.00 |