AWK - American Water Works Company, Inc.
132.42
-2.550 -1.926%
Share volume: 1,780,474
Last Updated: 04-24-2026
Utilities/Water Supply:
0.32%
PREVIOUS CLOSE
CHG
CHG%
$134.97
-2.55
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $134.32 | $134.32 | $135.48 | $135.48 | $132.35 | $132.35 | $132.42 | $132.42 | 1,780,474 | $1,762,542.00 |
| 04-23-2026 | $132.42 | $132.42 | $135.53 | $135.53 | $131.90 | $131.90 | $134.97 | $134.97 | 1,530,544 | $1,530,544.00 |
| 04-22-2026 | $132.48 | $132.48 | $133.98 | $133.98 | $130.59 | $130.59 | $131.13 | $131.13 | 1,396,067 | $1,396,067.00 |
| 04-21-2026 | $133.93 | $133.93 | $134.12 | $134.12 | $130.72 | $130.72 | $132.05 | $132.05 | 1,752,739 | $1,752,739.00 |
| 04-20-2026 | $132.74 | $132.74 | $135.64 | $135.64 | $132.05 | $132.05 | $133.25 | $133.25 | 1,673,079 | $1,673,079.00 |
| 04-17-2026 | $129.49 | $129.49 | $131.81 | $131.81 | $128.50 | $128.50 | $131.61 | $131.61 | 2,097,470 | $2,097,470.00 |
| 04-16-2026 | $130.31 | $130.31 | $130.74 | $130.74 | $128.81 | $128.81 | $130.70 | $130.70 | 2,285,540 | $2,285,540.00 |
| 04-15-2026 | $132.10 | $132.10 | $132.27 | $132.27 | $128.79 | $128.79 | $130.31 | $130.31 | 2,950,756 | $2,950,756.00 |
| 04-14-2026 | $134.19 | $134.19 | $134.60 | $134.60 | $132.19 | $132.19 | $133.39 | $133.39 | 1,880,442 | $1,880,442.00 |
| 04-13-2026 | $136.03 | $136.03 | $136.93 | $136.93 | $133.47 | $133.47 | $134.41 | $134.41 | 1,829,012 | $1,829,012.00 |