American Water Works (AWK) Price: 142.75

American Water Works Co., Inc. (AWK)

142.75 -0.48 (-0.34%) USD | NYSE | Oct 23, 16:00

142.79 +0.04 (+0.03%) Pre-Market: 20:00

Price Chart

Historical Price Data

View and export this data back to 2008. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 23, 2026	143.00	144.14	141.66	142.75	1.978M
Oct 22, 2026	136.14	143.29	135.04	143.23	2.536M
Oct 21, 2026	135.54	136.85	134.75	134.76	1.836M
Oct 20, 2026	135.02	137.20	133.99	135.79	1.621M
Oct 19, 2026	134.15	134.83	132.74	133.57	1.674M
Oct 16, 2026	133.54	135.14	132.79	134.94	1.544M
Oct 15, 2026	134.34	135.61	132.53	133.04	3.067M
Oct 14, 2026	129.91	132.65	129.32	131.71	1.874M
Oct 13, 2026	130.29	130.72	128.23	130.05	1.818M
Oct 12, 2026	129.07	129.58	127.94	129.55	1.334M
Oct 09, 2026	127.99	129.50	127.31	128.88	1.129M
Oct 08, 2026	127.61	128.81	126.34	128.18	2.124M
Oct 07, 2026	128.09	128.76	126.50	127.38	2.354M
Oct 06, 2026	128.07	128.99	127.02	128.04	2.067M
Oct 05, 2026	130.38	130.90	127.28	127.84	1.821M
Oct 02, 2026	128.89	130.38	128.21	130.25	2.150M
Oct 01, 2026	129.06	129.07	126.35	127.86	2.424M
Sep 30, 2026	130.48	131.51	129.44	129.47	1.688M
Sep 29, 2026	127.83	130.52	127.32	129.80	1.599M
Sep 28, 2026	130.44	131.05	128.47	128.93	1.745M
Sep 25, 2026	131.60	131.72	129.80	130.91	1.233M
Sep 24, 2026	133.84	134.75	131.40	131.53	1.287M
Sep 23, 2026	133.28	134.32	132.07	133.06	2.120M
Sep 22, 2026	134.06	135.08	133.52	133.82	2.071M
Sep 21, 2026	135.31	136.03	133.73	133.97	1.442M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks