American Water Works (AWK) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 133.54 | 136.24 | 133.22 | 135.31 | +0.36% | 1,200,100 |
| 2026-08-06 | 135.09 | 135.42 | 133.32 | 134.82 | +0.49% | 1,471,400 |
| 2026-08-05 | 134.40 | 135.32 | 132.27 | 134.16 | +0.11% | 1,963,400 |
| 2026-08-04 | 129.95 | 134.56 | 129.74 | 134.01 | +2.06% | 3,673,400 |
| 2026-08-03 | 133.74 | 137.10 | 130.91 | 131.30 | -2.14% | 2,497,600 |
| 2026-07-31 | 136.65 | 136.90 | 134.13 | 134.17 | -1.93% | 3,254,400 |
| 2026-07-30 | 140.00 | 141.25 | 135.61 | 136.81 | -0.93% | 3,580,300 |
| 2026-07-29 | 138.60 | 140.30 | 137.07 | 138.09 | +0.04% | 3,034,900 |
| 2026-07-28 | 136.02 | 140.44 | 135.49 | 138.04 | +2.59% | 4,666,600 |
| 2026-07-27 | 133.53 | 136.59 | 133.42 | 134.56 | -0.07% | 2,541,100 |
| 2026-07-24 | 135.29 | 135.81 | 133.95 | 134.66 | +0.19% | 1,468,000 |
| 2026-07-23 | 132.98 | 135.44 | 132.41 | 134.41 | +0.43% | 2,019,700 |
| 2026-07-22 | 132.70 | 133.91 | 132.03 | 133.83 | +1.75% | 1,789,000 |
| 2026-07-21 | 132.76 | 133.35 | 130.73 | 131.53 | -1.59% | 1,971,441 |
| 2026-07-20 | 134.53 | 135.76 | 132.40 | 133.65 | -1.08% | 1,543,468 |
| 2026-07-17 | 136.31 | 137.76 | 134.24 | 135.11 | +0.58% | 2,390,900 |
| 2026-07-16 | 129.45 | 134.77 | 129.45 | 134.33 | +3.96% | 1,846,800 |
| 2026-07-15 | 131.18 | 132.52 | 128.95 | 129.21 | -1.79% | 1,510,400 |
| 2026-07-14 | 131.42 | 132.65 | 130.88 | 131.57 | +0.03% | 1,172,700 |
| 2026-07-13 | 131.36 | 133.33 | 131.05 | 131.53 | +0.64% | 1,236,400 |
| 2026-07-10 | 130.74 | 131.70 | 129.64 | 130.69 | +0.11% | 1,679,100 |
| 2026-07-09 | 131.10 | 131.86 | 130.09 | 130.55 | -1.01% | 1,373,400 |
| 2026-07-08 | 135.96 | 135.96 | 131.75 | 131.88 | -2.18% | 1,654,300 |
| 2026-07-07 | 134.68 | 138.42 | 134.26 | 134.82 | +1.30% | 2,098,700 |
| 2026-07-06 | 135.75 | 136.13 | 132.00 | 133.09 | -2.75% | 3,630,000 |
| 2026-07-02 | 133.03 | 136.93 | 132.07 | 136.86 | +3.85% | 3,269,200 |
| 2026-07-01 | 131.60 | 133.43 | 130.99 | 131.79 | +0.16% | 2,462,200 |
| 2026-06-30 | 132.30 | 133.44 | 130.92 | 131.58 | -0.69% | 2,817,900 |
| 2026-06-29 | 131.36 | 133.14 | 130.78 | 132.50 | -0.14% | 2,170,700 |
| 2026-06-26 | 131.30 | 132.68 | 129.70 | 132.68 | +2.06% | 3,539,100 |
| 2026-06-25 | 130.50 | 131.39 | 128.62 | 130.00 | +0.28% | 2,228,400 |
| 2026-06-24 | 127.94 | 129.86 | 126.37 | 129.64 | +2.40% | 1,927,200 |
| 2026-06-23 | 126.75 | 127.24 | 125.69 | 126.60 | +1.34% | 1,558,300 |
| 2026-06-22 | 125.33 | 127.70 | 124.65 | 124.92 | -0.12% | 2,456,900 |
| 2026-06-18 | 125.70 | 127.55 | 124.53 | 125.07 | -0.27% | 4,992,200 |
| 2026-06-17 | 127.75 | 128.54 | 124.48 | 125.41 | -2.38% | 2,334,200 |
| 2026-06-16 | 127.56 | 128.74 | 126.89 | 128.47 | +1.26% | 2,555,000 |
| 2026-06-15 | 123.80 | 127.94 | 123.33 | 126.87 | +0.44% | 3,111,800 |
| 2026-06-12 | 124.74 | 126.54 | 124.19 | 126.31 | +1.49% | 2,379,700 |
| 2026-06-11 | 125.79 | 127.20 | 124.07 | 124.45 | -1.59% | 2,119,500 |
| 2026-06-10 | 126.95 | 128.04 | 125.60 | 126.46 | +0.74% | 1,651,400 |
| 2026-06-09 | 122.50 | 126.73 | 122.01 | 125.53 | +2.48% | 1,586,700 |
| 2026-06-08 | 123.56 | 124.70 | 122.27 | 122.49 | -1.59% | 1,327,900 |
| 2026-06-05 | 123.34 | 126.70 | 122.62 | 124.47 | +1.82% | 2,580,000 |
| 2026-06-04 | 125.13 | 125.85 | 121.95 | 122.25 | -1.26% | 1,870,800 |
| 2026-06-03 | 123.51 | 125.26 | 123.00 | 123.81 | +0.11% | 3,166,500 |
| 2026-06-02 | 121.95 | 123.70 | 120.57 | 123.68 | +2.11% | 2,236,600 |
| 2026-06-01 | 122.99 | 123.29 | 120.61 | 121.13 | -1.74% | 1,746,900 |
| 2026-05-29 | 123.06 | 124.50 | 122.11 | 123.27 | +0.75% | 5,523,100 |
| 2026-05-28 | 123.72 | 125.17 | 122.28 | 122.35 | -1.16% | 1,966,500 |
| 2026-05-27 | 123.61 | 125.75 | 123.22 | 123.78 | -0.06% | 1,165,600 |
| 2026-05-26 | 124.96 | 125.29 | 123.80 | 123.85 | -1.08% | 1,448,500 |
| 2026-05-22 | 124.00 | 125.67 | 123.45 | 125.20 | +1.07% | 1,121,400 |
| 2026-05-21 | 122.50 | 124.13 | 121.94 | 123.88 | +1.24% | 1,287,500 |
| 2026-05-20 | 123.65 | 124.83 | 121.99 | 122.36 | -1.45% | 1,851,800 |
| 2026-05-19 | 124.97 | 126.32 | 123.85 | 124.16 | -0.54% | 1,662,300 |
| 2026-05-18 | 125.14 | 126.63 | 123.52 | 124.83 | +0.43% | 1,913,600 |
| 2026-05-15 | 126.31 | 126.86 | 124.26 | 124.29 | -1.34% | 2,994,700 |
| 2026-05-14 | 127.24 | 127.79 | 125.95 | 125.98 | -1.09% | 1,286,000 |
| 2026-05-13 | 126.25 | 127.67 | 125.46 | 127.37 | -0.22% | 1,670,200 |
| 2026-05-12 | 125.37 | 127.98 | 124.90 | 127.65 | +1.30% | 2,687,800 |
| 2026-05-11 | 125.82 | 126.22 | 124.99 | 126.01 | +0.77% | 1,574,100 |
| 2026-05-08 | 126.45 | 127.41 | 124.94 | 125.05 | -0.91% | 1,305,600 |
| 2026-05-07 | 124.86 | 126.92 | 123.55 | 126.20 | +0.41% | 2,098,600 |
| 2026-05-06 | 125.00 | 127.17 | 124.69 | 125.68 | -0.29% | 1,659,100 |
| 2026-05-05 | 126.34 | 127.00 | 124.85 | 126.05 | -0.63% | 1,395,400 |
| 2026-05-04 | 126.84 | 127.58 | 125.42 | 126.85 | -0.42% | 1,713,900 |
| 2026-05-01 | 129.48 | 129.48 | 126.94 | 127.38 | -0.81% | 1,980,800 |
| 2026-04-30 | 135.19 | 136.75 | 126.12 | 128.42 | -2.69% | 3,026,200 |
| 2026-04-29 | 131.83 | 133.45 | 131.53 | 131.97 | -0.53% | 1,811,600 |
| 2026-04-28 | 133.77 | 134.61 | 131.55 | 132.67 | +0.54% | 1,254,000 |
| 2026-04-27 | 132.38 | 133.26 | 131.86 | 131.96 | -0.35% | 1,358,000 |
| 2026-04-24 | 134.32 | 135.48 | 132.35 | 132.42 | -1.89% | 1,780,500 |
| 2026-04-23 | 132.42 | 135.53 | 131.90 | 134.97 | +2.93% | 1,530,500 |
| 2026-04-22 | 132.48 | 133.98 | 130.59 | 131.13 | -0.70% | 1,396,000 |
| 2026-04-21 | 133.93 | 134.12 | 130.72 | 132.05 | -0.90% | 1,752,700 |
| 2026-04-20 | 132.74 | 135.64 | 132.05 | 133.25 | +1.25% | 1,673,100 |
| 2026-04-17 | 129.49 | 131.81 | 128.50 | 131.61 | +0.70% | 2,097,300 |
| 2026-04-16 | 130.31 | 130.74 | 128.81 | 130.70 | +0.30% | 2,285,500 |
| 2026-04-15 | 132.10 | 132.27 | 128.79 | 130.31 | -2.31% | 2,950,700 |
| 2026-04-14 | 134.19 | 134.60 | 132.19 | 133.39 | -0.76% | 1,880,400 |
| 2026-04-13 | 136.03 | 136.93 | 133.47 | 134.41 | -2.05% | 1,828,600 |
| 2026-04-10 | 138.99 | 139.63 | 136.59 | 137.22 | -1.46% | 1,726,700 |
| 2026-04-09 | 136.05 | 139.49 | 135.60 | 139.25 | +2.12% | 2,729,200 |
| 2026-04-08 | 133.00 | 136.42 | 130.86 | 136.36 | +0.73% | 3,006,200 |
| 2026-04-07 | 138.17 | 138.63 | 135.31 | 135.37 | -1.84% | 1,658,300 |
| 2026-04-06 | 137.91 | 138.56 | 137.20 | 137.91 | -0.17% | 1,051,100 |
| 2026-04-02 | 137.92 | 139.25 | 137.39 | 138.14 | +0.99% | 1,608,200 |
| 2026-04-01 | 135.08 | 137.46 | 135.08 | 136.79 | +0.51% | 1,728,800 |
| 2026-03-31 | 139.11 | 139.30 | 134.76 | 136.09 | -1.97% | 1,900,500 |
| 2026-03-30 | 138.17 | 139.49 | 137.00 | 138.82 | +1.43% | 1,150,300 |
| 2026-03-27 | 137.72 | 138.74 | 136.61 | 136.86 | -0.47% | 1,609,300 |
| 2026-03-26 | 134.95 | 138.20 | 133.60 | 137.51 | +2.17% | 1,456,900 |
| 2026-03-25 | 134.34 | 135.40 | 131.52 | 134.59 | +0.76% | 1,782,800 |
| 2026-03-24 | 135.34 | 137.70 | 133.55 | 133.58 | -1.58% | 1,886,600 |
| 2026-03-23 | 135.71 | 136.96 | 135.21 | 135.73 | -0.04% | 1,728,400 |
| 2026-03-20 | 137.09 | 137.74 | 135.14 | 135.79 | -0.96% | 4,091,500 |
| 2026-03-19 | 135.89 | 137.37 | 134.55 | 137.10 | +0.26% | 2,104,700 |
| 2026-03-18 | 138.00 | 138.56 | 135.54 | 136.75 | -1.07% | 1,481,200 |
| 2026-03-17 | 140.08 | 140.08 | 137.93 | 138.23 | -0.64% | 1,662,900 |
| 2026-03-16 | 140.44 | 140.44 | 137.48 | 139.12 | -0.41% | 1,598,600 |
| 2026-03-13 | 139.83 | 140.63 | 138.31 | 139.69 | +1.04% | 1,603,800 |
| 2026-03-12 | 134.53 | 141.21 | 133.04 | 138.25 | +2.91% | 2,707,100 |
| 2026-03-11 | 132.44 | 134.64 | 132.04 | 134.34 | +1.13% | 1,432,400 |
| 2026-03-10 | 136.82 | 137.77 | 132.60 | 132.84 | -3.55% | 1,636,800 |
| 2026-03-09 | 137.00 | 138.59 | 134.92 | 137.73 | +0.17% | 2,658,200 |
| 2026-03-06 | 134.30 | 137.81 | 132.87 | 137.49 | +2.12% | 1,661,500 |
| 2026-03-05 | 135.37 | 136.89 | 134.47 | 134.63 | -1.30% | 1,926,800 |
| 2026-03-04 | 135.40 | 136.76 | 134.01 | 136.41 | +0.44% | 1,782,100 |
| 2026-03-03 | 134.24 | 136.49 | 131.71 | 135.81 | +0.27% | 2,007,300 |
| 2026-03-02 | 135.52 | 137.27 | 135.09 | 135.44 | -0.43% | 1,465,400 |
| 2026-02-27 | 135.26 | 137.72 | 134.47 | 136.03 | +1.27% | 2,565,100 |
| 2026-02-26 | 134.66 | 135.18 | 133.22 | 134.32 | +0.07% | 1,616,000 |
| 2026-02-25 | 133.62 | 134.32 | 131.35 | 134.22 | +0.10% | 1,603,900 |
| 2026-02-24 | 133.26 | 134.11 | 131.75 | 134.08 | +0.87% | 1,705,900 |
| 2026-02-23 | 130.41 | 133.19 | 130.20 | 132.92 | +2.74% | 2,022,900 |
| 2026-02-20 | 132.28 | 132.50 | 129.22 | 129.37 | -1.51% | 2,333,000 |
| 2026-02-19 | 132.10 | 134.21 | 129.18 | 131.36 | +0.15% | 1,577,200 |
| 2026-02-18 | 132.37 | 134.60 | 130.44 | 131.16 | -1.76% | 2,357,500 |
| 2026-02-17 | 134.04 | 135.00 | 132.06 | 133.51 | +0.01% | 2,177,100 |
| 2026-02-13 | 127.85 | 133.68 | 127.85 | 133.50 | +4.00% | 3,176,700 |
| 2026-02-12 | 123.75 | 129.89 | 123.50 | 128.37 | +3.78% | 3,449,300 |
| 2026-02-11 | 124.59 | 124.98 | 122.96 | 123.69 | -1.07% | 1,649,700 |
| 2026-02-10 | 122.58 | 126.38 | 122.00 | 125.03 | +1.69% | 1,714,000 |
| 2026-02-09 | 124.33 | 124.54 | 121.28 | 122.95 | -1.11% | 1,828,400 |
| 2026-02-06 | 126.46 | 127.27 | 124.15 | 124.33 | -1.07% | 1,370,000 |
| 2026-02-05 | 124.95 | 127.50 | 124.57 | 125.68 | +1.11% | 2,051,900 |
| 2026-02-04 | 127.03 | 127.42 | 124.00 | 124.30 | -1.26% | 2,149,900 |
| 2026-02-03 | 126.57 | 129.92 | 125.52 | 125.89 | -0.54% | 2,644,200 |
| 2026-02-02 | 129.61 | 129.89 | 126.38 | 126.57 | -1.98% | 1,656,000 |
| 2026-01-30 | 129.26 | 129.26 | 127.51 | 129.13 | +0.10% | 1,039,300 |
| 2026-01-29 | 127.05 | 130.05 | 127.05 | 129.00 | +1.53% | 1,377,400 |
| 2026-01-28 | 130.49 | 131.20 | 126.36 | 127.05 | -2.67% | 1,489,200 |
| 2026-01-27 | 130.39 | 131.63 | 129.37 | 130.53 | -0.16% | 1,284,200 |
| 2026-01-26 | 130.45 | 132.13 | 130.16 | 130.74 | +0.79% | 1,292,400 |
| 2026-01-23 | 131.56 | 131.88 | 129.27 | 129.71 | -1.41% | 1,184,600 |
| 2026-01-22 | 131.08 | 132.68 | 129.83 | 131.56 | +0.44% | 1,205,000 |
| 2026-01-21 | 132.23 | 132.86 | 130.53 | 130.99 | -0.33% | 1,334,600 |
| 2026-01-20 | 132.76 | 133.50 | 129.90 | 131.42 | -1.44% | 1,455,300 |
| 2026-01-16 | 132.69 | 133.73 | 132.32 | 133.34 | -0.01% | 1,532,000 |
| 2026-01-15 | 132.21 | 133.65 | 131.88 | 133.35 | +0.68% | 1,682,400 |
| 2026-01-14 | 131.47 | 132.87 | 130.85 | 132.45 | +0.91% | 1,515,600 |
| 2026-01-13 | 129.67 | 131.38 | 128.68 | 131.26 | +0.74% | 2,202,100 |
| 2026-01-12 | 130.31 | 132.27 | 129.26 | 130.30 | +1.81% | 1,691,400 |
| 2026-01-09 | 128.57 | 129.92 | 127.57 | 127.98 | -1.00% | 1,467,500 |
| 2026-01-08 | 126.72 | 129.93 | 126.72 | 129.27 | +1.57% | 1,742,600 |
| 2026-01-07 | 129.56 | 130.54 | 127.17 | 127.27 | -1.32% | 1,419,000 |
| 2026-01-06 | 127.18 | 129.93 | 126.85 | 128.97 | +1.23% | 1,662,300 |
| 2026-01-05 | 129.58 | 130.10 | 125.56 | 127.40 | -2.24% | 2,391,600 |
| 2026-01-02 | 130.23 | 131.36 | 129.13 | 130.32 | -0.14% | 864,700 |
| 2025-12-31 | 130.92 | 131.38 | 130.36 | 130.50 | -0.48% | 658,900 |
| 2025-12-30 | 130.94 | 131.84 | 130.70 | 131.13 | +0.14% | 789,400 |
| 2025-12-29 | 130.88 | 131.52 | 129.56 | 130.95 | +0.31% | 732,200 |
| 2025-12-26 | 131.33 | 131.52 | 130.23 | 130.55 | -0.56% | 563,400 |
| 2025-12-24 | 130.66 | 131.40 | 130.62 | 131.28 | +0.41% | 368,600 |
| 2025-12-23 | 131.55 | 131.73 | 130.46 | 130.75 | -0.70% | 869,100 |
| 2025-12-22 | 129.80 | 132.19 | 129.09 | 131.67 | +1.09% | 1,038,500 |
| 2025-12-19 | 132.68 | 132.68 | 130.22 | 130.25 | -2.08% | 2,985,200 |
| 2025-12-18 | 132.76 | 134.64 | 132.55 | 133.02 | -0.74% | 1,766,100 |
| 2025-12-17 | 132.20 | 134.21 | 131.58 | 134.01 | +0.97% | 1,796,500 |
| 2025-12-16 | 134.68 | 135.53 | 131.95 | 132.72 | -1.05% | 2,641,700 |
| 2025-12-15 | 132.06 | 134.41 | 131.50 | 134.13 | +1.96% | 2,187,800 |
| 2025-12-12 | 130.53 | 132.20 | 130.42 | 131.55 | +1.12% | 1,946,500 |
| 2025-12-11 | 129.64 | 132.20 | 129.00 | 130.09 | +1.06% | 2,064,900 |
| 2025-12-10 | 128.15 | 129.17 | 127.51 | 128.72 | +0.44% | 2,798,700 |
| 2025-12-09 | 128.93 | 130.11 | 127.88 | 128.15 | -0.24% | 2,182,500 |
| 2025-12-08 | 129.13 | 130.00 | 127.64 | 128.46 | -0.80% | 2,257,300 |
| 2025-12-05 | 128.38 | 130.28 | 128.07 | 129.50 | +0.44% | 1,942,700 |
| 2025-12-04 | 130.86 | 131.55 | 128.00 | 128.93 | -1.56% | 2,613,100 |
| 2025-12-03 | 131.22 | 132.45 | 129.63 | 130.97 | +0.17% | 2,182,900 |
| 2025-12-02 | 131.73 | 133.37 | 129.48 | 130.75 | -0.19% | 2,735,200 |
| 2025-12-01 | 129.79 | 131.98 | 129.04 | 131.00 | +0.71% | 3,293,500 |
| 2025-11-28 | 129.18 | 130.67 | 128.50 | 130.07 | +0.17% | 845,000 |
| 2025-11-26 | 131.00 | 131.69 | 129.83 | 129.85 | -0.41% | 1,515,800 |
| 2025-11-25 | 132.65 | 133.00 | 130.25 | 130.39 | -0.85% | 1,493,600 |
| 2025-11-24 | 132.74 | 132.85 | 131.01 | 131.51 | -0.93% | 5,459,700 |
| 2025-11-21 | 129.06 | 133.98 | 127.94 | 132.74 | +3.60% | 3,643,400 |
| 2025-11-20 | 127.31 | 128.32 | 125.91 | 128.13 | +0.79% | 2,059,300 |
| 2025-11-19 | 129.70 | 130.24 | 126.74 | 127.12 | -2.15% | 1,955,500 |
| 2025-11-18 | 132.90 | 133.31 | 129.51 | 129.91 | -2.09% | 1,784,100 |
| 2025-11-17 | 132.31 | 133.26 | 131.46 | 132.68 | +0.81% | 2,082,200 |
| 2025-11-14 | 132.65 | 133.98 | 130.74 | 131.62 | +0.12% | 2,019,000 |
| 2025-11-13 | 128.61 | 132.22 | 128.00 | 131.46 | +1.30% | 2,193,900 |
| 2025-11-12 | 129.96 | 130.36 | 129.01 | 129.77 | -0.18% | 1,512,100 |
| 2025-11-11 | 129.39 | 130.79 | 128.95 | 130.01 | +0.83% | 1,419,700 |
| 2025-11-10 | 129.71 | 130.36 | 127.61 | 128.94 | -1.45% | 1,777,600 |
| 2025-11-07 | 130.19 | 131.59 | 129.71 | 130.84 | +1.03% | 1,446,400 |
| 2025-11-06 | 131.17 | 132.44 | 129.31 | 129.50 | -1.12% | 1,415,600 |
| 2025-11-05 | 130.02 | 132.58 | 129.40 | 130.97 | +2.26% | 2,952,400 |
| 2025-11-04 | 127.40 | 129.66 | 126.79 | 128.08 | +1.68% | 2,796,500 |
| 2025-11-03 | 128.28 | 128.42 | 125.49 | 125.97 | -1.92% | 1,907,400 |
| 2025-10-31 | 125.77 | 128.75 | 123.90 | 128.43 | +1.37% | 2,811,600 |
| 2025-10-30 | 130.13 | 131.05 | 126.45 | 126.70 | -2.58% | 2,298,800 |
| 2025-10-29 | 133.86 | 134.46 | 129.96 | 130.06 | -3.52% | 2,210,700 |
| 2025-10-28 | 137.90 | 139.59 | 134.31 | 134.81 | -2.30% | 2,031,400 |
| 2025-10-27 | 139.03 | 140.50 | 135.40 | 137.99 | -2.54% | 3,438,800 |
| 2025-10-24 | 143.49 | 143.49 | 141.51 | 141.59 | -0.69% | 966,500 |
| 2025-10-23 | 144.24 | 144.88 | 141.65 | 142.58 | -0.80% | 746,400 |
| 2025-10-22 | 143.33 | 145.42 | 142.85 | 143.73 | -0.30% | 828,400 |
| 2025-10-21 | 145.45 | 145.64 | 142.80 | 144.16 | -0.87% | 1,096,200 |
| 2025-10-20 | 143.99 | 145.61 | 143.02 | 145.43 | +1.13% | 1,107,200 |
| 2025-10-17 | 143.53 | 144.82 | 142.82 | 143.81 | +0.42% | 1,306,500 |
| 2025-10-16 | 142.23 | 144.29 | 142.23 | 143.21 | +0.48% | 845,500 |
| 2025-10-15 | 141.49 | 143.11 | 141.02 | 142.53 | +0.69% | 1,007,500 |
| 2025-10-14 | 139.96 | 143.53 | 139.50 | 141.56 | +1.38% | 1,629,400 |
| 2025-10-13 | 141.00 | 141.99 | 139.21 | 139.63 | -2.34% | 1,321,900 |
| 2025-10-10 | 141.75 | 144.04 | 140.14 | 142.98 | +1.37% | 1,513,000 |
| 2025-10-09 | 141.45 | 141.75 | 140.20 | 141.05 | +0.01% | 988,700 |
| 2025-10-08 | 143.51 | 143.51 | 140.20 | 141.03 | -1.04% | 952,600 |
| 2025-10-07 | 139.38 | 142.97 | 139.12 | 142.51 | +2.57% | 1,815,600 |
| 2025-10-06 | 137.75 | 138.99 | 136.67 | 138.94 | +0.86% | 1,555,500 |
| 2025-10-03 | 135.57 | 138.22 | 135.57 | 137.75 | +1.59% | 967,200 |
| 2025-10-02 | 135.49 | 137.12 | 135.02 | 135.59 | -0.35% | 1,114,600 |
| 2025-10-01 | 139.40 | 139.62 | 136.03 | 136.07 | -2.24% | 1,250,200 |
| 2025-09-30 | 137.41 | 139.42 | 137.13 | 139.19 | +1.57% | 1,428,800 |
| 2025-09-29 | 136.16 | 137.28 | 135.04 | 137.04 | +0.50% | 1,200,400 |
| 2025-09-26 | 135.28 | 136.52 | 135.21 | 136.36 | +0.93% | 911,100 |
| 2025-09-25 | 137.66 | 138.13 | 135.03 | 135.10 | -0.96% | 1,433,300 |
| 2025-09-24 | 136.42 | 137.10 | 135.28 | 136.41 | -0.56% | 1,700,500 |
| 2025-09-23 | 134.89 | 137.35 | 133.86 | 137.18 | +1.58% | 1,251,500 |
| 2025-09-22 | 135.07 | 136.24 | 134.79 | 135.05 | -0.01% | 1,021,500 |
| 2025-09-19 | 135.01 | 135.66 | 134.38 | 135.06 | -0.24% | 2,660,200 |
| 2025-09-18 | 134.13 | 135.79 | 133.30 | 135.39 | -0.51% | 1,197,400 |
| 2025-09-17 | 136.84 | 137.94 | 135.88 | 136.09 | -0.12% | 1,024,100 |
| 2025-09-16 | 137.40 | 138.30 | 136.18 | 136.25 | -0.97% | 1,056,000 |
| 2025-09-15 | 139.30 | 139.65 | 137.24 | 137.58 | -1.22% | 1,084,100 |
| 2025-09-12 | 138.50 | 139.89 | 138.21 | 139.28 | -0.25% | 994,600 |
| 2025-09-11 | 138.75 | 139.76 | 137.67 | 139.63 | +0.82% | 926,600 |
| 2025-09-10 | 140.21 | 140.48 | 137.53 | 138.50 | -1.13% | 990,000 |
| 2025-09-09 | 139.53 | 140.60 | 138.73 | 140.09 | +0.05% | 725,500 |
| 2025-09-08 | 142.65 | 143.23 | 139.02 | 140.02 | -2.49% | 1,331,800 |
| 2025-09-05 | 141.99 | 143.60 | 141.58 | 143.60 | +1.43% | 782,200 |
| 2025-09-04 | 141.98 | 142.45 | 140.74 | 141.57 | +0.62% | 1,128,400 |
| 2025-09-03 | 140.84 | 141.37 | 139.81 | 140.70 | -0.50% | 1,054,800 |
| 2025-09-02 | 142.99 | 143.74 | 140.99 | 141.41 | -1.46% | 1,018,800 |
| 2025-08-29 | 143.08 | 144.54 | 142.94 | 143.51 | +0.41% | 941,300 |
| 2025-08-28 | 144.20 | 144.36 | 142.86 | 142.93 | -1.26% | 947,800 |
| 2025-08-27 | 143.84 | 144.96 | 143.16 | 144.75 | +0.56% | 1,208,800 |
| 2025-08-26 | 144.37 | 144.63 | 143.05 | 143.95 | -0.31% | 1,764,600 |
| 2025-08-25 | 145.54 | 146.29 | 144.07 | 144.40 | -1.23% | 854,900 |
| 2025-08-22 | 146.45 | 147.84 | 145.12 | 146.20 | +0.23% | 963,900 |
| 2025-08-21 | 145.31 | 146.22 | 145.25 | 145.87 | +0.17% | 849,100 |
| 2025-08-20 | 146.07 | 147.87 | 145.36 | 145.62 | +0.28% | 1,107,400 |
| 2025-08-19 | 142.92 | 145.28 | 142.92 | 145.21 | +1.79% | 1,562,500 |
| 2025-08-18 | 144.32 | 144.80 | 142.63 | 142.66 | -0.88% | 900,100 |
| 2025-08-15 | 142.94 | 144.98 | 142.89 | 143.92 | +0.36% | 923,800 |
| 2025-08-14 | 143.80 | 144.24 | 142.78 | 143.41 | -0.22% | 1,085,300 |
| 2025-08-13 | 142.08 | 143.77 | 141.77 | 143.73 | +1.15% | 1,174,200 |
| 2025-08-12 | 144.26 | 145.00 | 140.68 | 142.09 | -2.38% | 1,657,600 |
| 2025-08-11 | 145.81 | 146.20 | 144.70 | 145.55 | +0.13% | 1,093,700 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+5.48%). Worst month: Sep (-3.26%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is American Water Works's (AWK) latest close?
135.31 on 2026-08-07, from the Closelook data lake's daily price record.
What is AWK's 52-week high and low?
147.87 high and 120.57 low over the trailing 52 weeks, as of 2026-08-07.
What is American Water Works's strongest and weakest month historically?
Historically, AWK's strongest calendar month has been Nov (average +5.48%) and its weakest Sep (average -3.26%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.