Recent Quotes
My Watchlist
Indicators
EL&P Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

American Water Works Company, Inc. Common Stock (NY:AWK)

136.03 +1.71 (+1.27%)
Official Closing Price Updated: 7:00 PM EST, Feb 27, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2026 135.26 137.72 134.47 136.03 2,565,083 +1.71(+1.27%)
Feb 26, 2026 134.66 135.18 133.22 134.32 1,616,048 +0.10(+0.07%)
Feb 25, 2026 133.62 134.32 131.34 134.22 1,603,935 +0.14(+0.10%)
Feb 24, 2026 133.26 134.11 131.75 134.08 1,705,923 +1.16(+0.87%)
Feb 23, 2026 130.41 133.19 130.20 132.92 2,022,916 +3.55(+2.74%)
Feb 20, 2026 132.28 132.50 129.22 129.37 2,333,061 -1.99(-1.51%)
Feb 19, 2026 132.10 134.21 129.18 131.36 1,577,576 +0.20(+0.15%)
Feb 18, 2026 132.37 134.60 130.44 131.16 2,357,519 -2.35(-1.76%)
Feb 17, 2026 134.04 135.00 132.06 133.51 2,177,067 +0.01(+0.01%)
Feb 13, 2026 127.85 133.68 127.85 133.50 3,176,792 +5.13(+4.00%)
Feb 12, 2026 123.75 129.89 123.50 128.37 3,449,391 +4.68(+3.78%)
Feb 11, 2026 124.59 124.98 122.96 123.69 1,649,688 -1.34(-1.07%)
Feb 10, 2026 122.58 126.38 122.00 125.03 1,709,956 +2.91(+2.38%)
Feb 09, 2026 123.49 123.70 120.46 122.12 1,840,772 -1.37(-1.11%)
Feb 06, 2026 125.61 126.41 123.31 123.49 1,379,430 -1.34(-1.07%)
Feb 05, 2026 124.11 126.60 123.73 124.83 2,065,774 +1.37(+1.11%)
Feb 04, 2026 126.17 126.56 123.17 123.46 2,164,516 -1.58(-1.26%)
Feb 03, 2026 125.72 129.04 124.67 125.04 2,662,102 -0.68(-0.54%)
Feb 02, 2026 128.74 129.01 125.53 125.72 1,667,294 -2.54(-1.98%)
Jan 30, 2026 128.39 128.39 126.65 128.26 1,046,347 +0.13(+0.10%)
Jan 29, 2026 126.19 129.17 126.19 128.13 1,386,785 +1.94(+1.53%)
Jan 28, 2026 129.61 130.32 125.51 126.19 1,499,285 -3.46(-2.67%)
Jan 27, 2026 129.51 130.74 128.50 129.65 1,292,930 -0.21(-0.16%)
Jan 26, 2026 129.57 131.24 129.28 129.86 1,301,212 +1.02(+0.79%)
Jan 23, 2026 130.67 130.99 128.40 128.84 1,192,907 -1.84(-1.41%)
Jan 22, 2026 130.20 131.78 128.96 130.67 1,213,208 +0.57(+0.44%)
Jan 21, 2026 131.34 131.96 129.65 130.11 1,343,678 -0.43(-0.33%)
Jan 20, 2026 131.87 132.60 129.03 130.53 1,465,166 -1.91(-1.44%)
Jan 16, 2026 131.80 132.82 131.43 132.44 1,542,399 -0.01(-0.01%)
Jan 15, 2026 131.32 132.75 130.99 132.45 1,693,796 +0.89(+0.68%)
Jan 14, 2026 130.59 131.97 129.97 131.56 1,525,321 +1.18(+0.91%)
Jan 13, 2026 128.80 130.50 127.81 130.38 2,217,058 +0.95(+0.74%)
Jan 12, 2026 129.43 131.38 128.39 129.42 1,702,862 +2.31(+1.81%)
Jan 09, 2026 127.70 129.04 126.71 127.12 1,478,389 -1.28(-1.00%)
Jan 08, 2026 125.87 129.06 125.87 128.40 1,754,378 +1.99(+1.57%)
Jan 07, 2026 128.69 129.66 126.31 126.41 1,428,622 -1.69(-1.32%)
Jan 06, 2026 126.32 129.06 126.00 128.10 1,664,400 +1.56(+1.23%)
Jan 05, 2026 128.71 129.22 124.71 126.54 2,407,806 -2.90(-2.24%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.