AWK - American Water Works Company, Inc.
127.65
1.640 1.285%
Share volume: 2,685,738
Last Updated: 05-12-2026
Utilities/Water Supply:
0.13%
PREVIOUS CLOSE
CHG
CHG%
$126.01
2.54
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $125.37 | $125.37 | $127.98 | $127.98 | $124.90 | $124.90 | $127.65 | $127.65 | 2,685,738 | $2,685,738.00 |
| 05-11-2026 | $125.82 | $124.93 | $126.22 | $125.32 | $124.99 | $124.10 | $126.01 | $125.12 | 1,574,366 | $1,574,366.00 |
| 05-08-2026 | $126.45 | $125.55 | $127.41 | $126.51 | $124.94 | $124.05 | $125.05 | $124.16 | 1,305,623 | $1,305,623.00 |
| 05-07-2026 | $124.86 | $124.86 | $126.92 | $126.92 | $123.55 | $123.55 | $126.20 | $126.20 | 2,098,617 | $2,098,617.00 |
| 05-06-2026 | $125.00 | $125.00 | $127.17 | $127.17 | $124.69 | $124.69 | $125.68 | $125.68 | 1,659,162 | $1,659,162.00 |
| 05-05-2026 | $126.34 | $126.34 | $127.00 | $127.00 | $124.85 | $124.85 | $126.05 | $126.05 | 1,395,578 | $1,395,578.00 |
| 05-04-2026 | $126.84 | $126.84 | $127.58 | $127.58 | $125.42 | $125.42 | $126.85 | $126.85 | 1,713,889 | $1,713,889.00 |
| 05-01-2026 | $129.48 | $129.48 | $129.48 | $129.48 | $126.94 | $126.94 | $127.38 | $127.38 | 1,980,900 | $1,980,900.00 |
| 04-30-2026 | $135.19 | $135.19 | $136.75 | $136.75 | $126.12 | $126.12 | $128.42 | $128.42 | 3,026,192 | $3,026,192.00 |
| 04-29-2026 | $131.83 | $131.83 | $133.45 | $133.45 | $131.53 | $131.53 | $131.97 | $131.97 | 1,811,683 | $1,811,683.00 |