American Water Works (AWK) Price: 127.83

American Water Works Co., Inc. (AWK)

127.83 -2.42 (-1.86%) USD | NYSE | Oct 05, 16:00

127.83 0.00 (0.00%) After-Hours: 19:44

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
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
Sep 18, 2026	136.85	137.32	135.44	135.90	3.585M
Sep 17, 2026	138.10	138.54	136.29	138.24	1.961M
Sep 16, 2026	138.31	139.01	137.25	137.76	1.382M
Sep 15, 2026	138.76	139.34	137.55	138.02	1.662M
Sep 14, 2026	138.88	139.73	137.53	138.92	1.577M
Sep 11, 2026	140.47	140.94	137.27	137.69	1.404M
Sep 10, 2026	141.81	142.37	139.72	139.84	2.016M
Sep 09, 2026	140.53	142.04	139.77	140.33	2.132M
Sep 08, 2026	140.80	141.84	140.36	140.38	2.058M
Sep 04, 2026	140.00	141.28	139.42	140.70	2.074M
Sep 03, 2026	139.76	141.27	139.76	140.89	1.836M
Sep 02, 2026	137.18	142.27	136.22	139.49	2.387M
Sep 01, 2026	139.17	139.56	136.73	137.40	1.662M
Aug 31, 2026	136.98	138.89	136.36	138.23	2.420M
Aug 28, 2026	137.00	138.45	136.23	138.30	1.908M

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