AWK
American Water Works Company, I AWK
$135.11
+0.78
(+0.58%)
Extended · +1.25σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment AWK crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $136.31 | $137.76 | $134.24 | $135.11 | 2.4M |
| 2026-07-16 | $129.45 | $134.77 | $129.45 | $134.33 | 1.8M |
| 2026-07-15 | $131.18 | $132.52 | $128.95 | $129.21 | 1.5M |
| 2026-07-14 | $131.42 | $132.65 | $130.88 | $131.57 | 1.2M |
| 2026-07-13 | $131.36 | $133.33 | $131.05 | $131.53 | 1.2M |
| 2026-07-10 | $130.74 | $131.70 | $129.64 | $130.69 | 1.7M |
| 2026-07-09 | $131.10 | $131.86 | $130.09 | $130.55 | 1.4M |
| 2026-07-08 | $135.96 | $135.96 | $131.75 | $131.88 | 1.7M |
| 2026-07-07 | $134.68 | $138.42 | $134.26 | $134.82 | 2.1M |
| 2026-07-06 | $135.75 | $136.13 | $132.00 | $133.09 | 3.6M |
| 2026-07-02 | $133.03 | $136.93 | $132.07 | $136.86 | 3.3M |
| 2026-07-01 | $131.60 | $133.43 | $130.99 | $131.79 | 2.5M |
| 2026-06-30 | $132.30 | $133.44 | $130.92 | $131.58 | 2.8M |
| 2026-06-29 | $131.36 | $133.14 | $130.78 | $132.50 | 2.2M |
| 2026-06-26 | $131.30 | $132.68 | $129.70 | $132.68 | 3.5M |
| 2026-06-25 | $130.50 | $131.39 | $128.62 | $130.00 | 2.2M |
| 2026-06-24 | $127.94 | $129.86 | $126.37 | $129.64 | 1.9M |
| 2026-06-23 | $126.75 | $127.24 | $125.69 | $126.60 | 1.6M |
| 2026-06-22 | $125.33 | $127.70 | $124.65 | $124.92 | 2.5M |
| 2026-06-18 | $125.70 | $127.55 | $124.53 | $125.07 | 5.0M |
| 2026-06-17 | $127.75 | $128.54 | $124.48 | $125.41 | 2.3M |
| 2026-06-16 | $127.56 | $128.74 | $126.89 | $128.47 | 2.6M |
| 2026-06-15 | $123.80 | $127.94 | $123.33 | $126.87 | 3.1M |
| 2026-06-12 | $124.74 | $126.54 | $124.19 | $126.31 | 2.4M |
| 2026-06-11 | $125.79 | $127.20 | $124.07 | $124.45 | 2.1M |
| 2026-06-10 | $126.95 | $128.04 | $125.60 | $126.46 | 1.7M |
| 2026-06-09 | $122.50 | $126.73 | $122.01 | $125.53 | 1.6M |
| 2026-06-08 | $123.56 | $124.70 | $122.27 | $122.49 | 1.3M |
| 2026-06-05 | $123.34 | $126.70 | $122.62 | $124.47 | 2.6M |
| 2026-06-04 | $125.13 | $125.85 | $121.95 | $122.25 | 1.9M |
| 2026-06-03 | $123.51 | $125.26 | $123.00 | $123.81 | 3.2M |
| 2026-06-02 | $121.95 | $123.70 | $120.57 | $123.68 | 2.2M |
| 2026-06-01 | $122.99 | $123.29 | $120.61 | $121.13 | 1.7M |
| 2026-05-29 | $123.06 | $124.50 | $122.11 | $123.27 | 5.5M |
| 2026-05-28 | $123.72 | $125.17 | $122.28 | $122.35 | 2.0M |
| 2026-05-27 | $123.61 | $125.75 | $123.22 | $123.78 | 1.2M |
| 2026-05-26 | $124.96 | $125.29 | $123.80 | $123.85 | 1.4M |
| 2026-05-22 | $124.00 | $125.67 | $123.45 | $125.20 | 1.1M |
| 2026-05-21 | $122.50 | $124.13 | $121.94 | $123.88 | 1.3M |
| 2026-05-20 | $123.65 | $124.83 | $121.99 | $122.36 | 1.9M |
| 2026-05-19 | $124.97 | $126.32 | $123.85 | $124.16 | 1.7M |
| 2026-05-18 | $125.14 | $126.63 | $123.52 | $124.83 | 1.9M |
| 2026-05-15 | $126.31 | $126.86 | $124.26 | $124.29 | 3.0M |
| 2026-05-14 | $127.24 | $127.79 | $125.95 | $125.98 | 1.3M |
| 2026-05-13 | $126.25 | $127.67 | $125.46 | $127.37 | 1.7M |
| 2026-05-12 | $125.37 | $127.98 | $124.90 | $127.65 | 2.7M |
| 2026-05-11 | $125.82 | $126.22 | $124.99 | $126.01 | 1.6M |
| 2026-05-08 | $126.45 | $127.41 | $124.94 | $125.05 | 1.3M |
| 2026-05-07 | $124.86 | $126.92 | $123.55 | $126.20 | 2.1M |
| 2026-05-06 | $125.00 | $127.17 | $124.69 | $125.68 | 1.7M |
| 2026-05-05 | $126.34 | $127.00 | $124.85 | $126.05 | 1.4M |
| 2026-05-04 | $126.84 | $127.58 | $125.42 | $126.85 | 1.7M |
| 2026-05-01 | $129.48 | $129.48 | $126.94 | $127.38 | 2.0M |
| 2026-04-30 | $135.19 | $136.75 | $126.12 | $128.42 | 3.0M |
| 2026-04-29 | $131.83 | $133.45 | $131.53 | $131.97 | 1.8M |
| 2026-04-28 | $133.77 | $134.61 | $131.55 | $132.67 | 1.3M |
| 2026-04-27 | $132.38 | $133.26 | $131.86 | $131.96 | 1.4M |
| 2026-04-24 | $134.32 | $135.48 | $132.35 | $132.42 | 1.8M |
| 2026-04-23 | $132.42 | $135.53 | $131.90 | $134.97 | 1.5M |
| 2026-04-22 | $132.48 | $133.98 | $130.59 | $131.13 | 1.4M |
| 2026-04-21 | $133.93 | $134.12 | $130.72 | $132.05 | 1.8M |
| 2026-04-20 | $132.74 | $135.64 | $132.05 | $133.25 | 1.7M |
| 2026-04-17 | $129.49 | $131.81 | $128.50 | $131.61 | 2.1M |
| 2026-04-16 | $130.31 | $130.74 | $128.81 | $130.70 | 2.3M |
| 2026-04-15 | $132.10 | $132.27 | $128.79 | $130.31 | 3.0M |
| 2026-04-14 | $134.19 | $134.60 | $132.19 | $133.39 | 1.9M |
| 2026-04-13 | $136.03 | $136.93 | $133.47 | $134.41 | 1.8M |
| 2026-04-10 | $138.99 | $139.63 | $136.59 | $137.22 | 1.7M |
| 2026-04-09 | $136.05 | $139.49 | $135.60 | $139.25 | 2.7M |
| 2026-04-08 | $133.00 | $136.42 | $130.86 | $136.36 | 3.0M |
| 2026-04-07 | $138.17 | $138.63 | $135.31 | $135.37 | 1.7M |
| 2026-04-06 | $137.91 | $138.56 | $137.20 | $137.91 | 1.1M |
| 2026-04-02 | $137.92 | $139.25 | $137.39 | $138.14 | 1.6M |
| 2026-04-01 | $135.08 | $137.46 | $135.08 | $136.79 | 1.7M |
| 2026-03-31 | $139.11 | $139.30 | $134.76 | $136.09 | 1.9M |
| 2026-03-30 | $138.17 | $139.49 | $137.00 | $138.82 | 1.2M |
| 2026-03-27 | $137.72 | $138.74 | $136.61 | $136.86 | 1.6M |
| 2026-03-26 | $134.95 | $138.20 | $133.60 | $137.51 | 1.5M |
| 2026-03-25 | $134.34 | $135.40 | $131.52 | $134.59 | 1.8M |
| 2026-03-24 | $135.34 | $137.70 | $133.55 | $133.58 | 1.9M |
| 2026-03-23 | $135.71 | $136.96 | $135.21 | $135.73 | 1.7M |
| 2026-03-20 | $137.09 | $137.74 | $135.14 | $135.79 | 4.1M |
| 2026-03-19 | $135.89 | $137.37 | $134.55 | $137.10 | 2.1M |
| 2026-03-18 | $138.00 | $138.56 | $135.54 | $136.75 | 1.5M |
| 2026-03-17 | $140.08 | $140.08 | $137.93 | $138.23 | 1.7M |
| 2026-03-16 | $140.44 | $140.44 | $137.48 | $139.12 | 1.6M |
| 2026-03-13 | $139.83 | $140.63 | $138.31 | $139.69 | 1.6M |
| 2026-03-12 | $134.53 | $141.21 | $133.04 | $138.25 | 2.7M |
| 2026-03-11 | $132.44 | $134.64 | $132.04 | $134.34 | 1.4M |
| 2026-03-10 | $136.82 | $137.77 | $132.60 | $132.84 | 1.6M |
| 2026-03-09 | $137.00 | $138.59 | $134.92 | $137.73 | 2.7M |
| 2026-03-06 | $134.30 | $137.81 | $132.87 | $137.49 | 1.7M |
| 2026-03-05 | $135.37 | $136.89 | $134.47 | $134.63 | 1.9M |
| 2026-03-04 | $135.40 | $136.76 | $134.01 | $136.41 | 1.8M |
| 2026-03-03 | $134.24 | $136.49 | $131.71 | $135.81 | 2.0M |
| 2026-03-02 | $135.52 | $137.27 | $135.09 | $135.44 | 1.5M |
| 2026-02-27 | $135.26 | $137.72 | $134.47 | $136.03 | 2.6M |
| 2026-02-26 | $134.66 | $135.18 | $133.22 | $134.32 | 1.6M |
| 2026-02-25 | $133.62 | $134.32 | $131.35 | $134.22 | 1.6M |
| 2026-02-24 | $133.26 | $134.11 | $131.75 | $134.08 | 1.7M |
| 2026-02-23 | $130.41 | $133.19 | $130.20 | $132.92 | 2.0M |
| 2026-02-20 | $132.28 | $132.50 | $129.22 | $129.37 | 2.3M |
| 2026-02-19 | $132.10 | $134.21 | $129.18 | $131.36 | 1.6M |
| 2026-02-18 | $132.37 | $134.60 | $130.44 | $131.16 | 2.4M |
| 2026-02-17 | $134.04 | $135.00 | $132.06 | $133.51 | 2.2M |
| 2026-02-13 | $127.85 | $133.68 | $127.85 | $133.50 | 3.2M |
| 2026-02-12 | $123.75 | $129.89 | $123.50 | $128.37 | 3.4M |
| 2026-02-11 | $124.59 | $124.98 | $122.96 | $123.69 | 1.6M |
| 2026-02-10 | $122.58 | $126.38 | $122.00 | $125.03 | 1.7M |
| 2026-02-09 | $124.33 | $124.54 | $121.28 | $122.95 | 1.8M |
| 2026-02-06 | $126.46 | $127.27 | $124.15 | $124.33 | 1.4M |
| 2026-02-05 | $124.95 | $127.50 | $124.57 | $125.68 | 2.1M |
| 2026-02-04 | $127.03 | $127.42 | $124.00 | $124.30 | 2.1M |
| 2026-02-03 | $126.57 | $129.92 | $125.52 | $125.89 | 2.6M |
| 2026-02-02 | $129.61 | $129.89 | $126.38 | $126.57 | 1.7M |
| 2026-01-30 | $129.26 | $129.26 | $127.51 | $129.13 | 1.0M |
| 2026-01-29 | $127.05 | $130.05 | $127.05 | $129.00 | 1.4M |
| 2026-01-28 | $130.49 | $131.20 | $126.36 | $127.05 | 1.5M |
| 2026-01-27 | $130.39 | $131.63 | $129.37 | $130.53 | 1.3M |
| 2026-01-26 | $130.45 | $132.13 | $130.16 | $130.74 | 1.3M |
| 2026-01-23 | $131.56 | $131.88 | $129.27 | $129.71 | 1.2M |
| 2026-01-22 | $131.08 | $132.68 | $129.83 | $131.56 | 1.2M |
| 2026-01-21 | $132.23 | $132.86 | $130.53 | $130.99 | 1.3M |
| 2026-01-20 | $132.76 | $133.50 | $129.90 | $131.42 | 1.5M |