American Water Works (AWK) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Uptrend stack intact — Trades +6.5% vs the 50-day and +9.4% vs the 200-day average, 1.5% below the 52-week high and +20.7% off the 52-week low; a golden cross printed 60 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: American Water Works trades 6.5% above its 50-day and 9.4% above its 200-day moving average. (as of 2026-10-30)

American Water Works runs regulated water and wastewater utilities across 14 states, serving about 3.6 million active customers through treatment plants, wells, pumping stations and thousands of miles of pipe. It also manages water and wastewater systems on military bases and under contract for some municipalities.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the AWK overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	145.00	146.62	143.86	144.37	+1.52%	2,084,878
2026-10-29	139.03	142.66	139.03	142.21	+1.73%	2,434,100
2026-10-28	141.18	141.78	139.61	139.79	-0.93%	2,138,400
2026-10-27	140.71	141.59	139.29	141.10	-0.42%	1,519,700
2026-10-26	141.65	142.72	140.51	141.70	-0.74%	1,647,900
2026-10-23	143.00	144.14	141.67	142.75	-0.34%	1,978,000
2026-10-22	136.14	143.29	135.04	143.23	+6.29%	2,535,700
2026-10-21	135.54	136.85	134.75	134.76	-0.76%	1,835,700
2026-10-20	135.02	137.20	133.99	135.79	+1.66%	1,621,100
2026-10-19	134.15	134.83	132.74	133.57	-1.02%	1,674,200
2026-10-16	133.54	135.14	132.79	134.94	+1.43%	1,543,700
2026-10-15	134.34	135.61	132.53	133.04	+1.01%	3,066,600
2026-10-14	129.91	132.65	129.32	131.71	+1.28%	1,873,600
2026-10-13	130.29	130.72	128.23	130.05	+0.39%	1,818,200
2026-10-12	129.07	129.58	127.94	129.55	+0.52%	1,333,500
2026-10-09	127.99	129.50	127.31	128.88	+0.55%	1,128,700
2026-10-08	127.61	128.81	126.34	128.18	+0.63%	2,123,500
2026-10-07	128.09	128.77	126.51	127.38	-0.52%	2,353,800
2026-10-06	128.07	128.99	127.02	128.04	+0.16%	2,067,400
2026-10-05	130.38	130.90	127.28	127.84	-1.85%	1,821,100
2026-10-02	128.89	130.38	128.21	130.25	+1.87%	2,149,900
2026-10-01	129.06	129.07	126.35	127.86	-1.24%	2,423,500
2026-09-30	130.48	131.51	129.44	129.47	-0.25%	1,688,300
2026-09-29	127.83	130.52	127.33	129.80	+0.67%	1,599,000
2026-09-28	130.44	131.05	128.47	128.93	-1.51%	1,744,500
2026-09-25	131.60	131.72	129.80	130.91	-0.47%	1,232,500
2026-09-24	133.84	134.75	131.40	131.53	-1.15%	1,287,100
2026-09-23	133.28	134.32	132.07	133.06	-0.57%	2,119,600
2026-09-22	134.06	135.08	133.52	133.82	-0.11%	2,071,200
2026-09-21	135.31	136.03	133.73	133.97	-1.42%	1,442,200
2026-09-18	136.85	137.32	135.44	135.90	-1.69%	3,583,100
2026-09-17	138.10	138.54	136.29	138.24	+0.35%	1,961,200
2026-09-16	138.31	139.01	137.25	137.76	-0.19%	1,382,000
2026-09-15	138.76	139.34	137.55	138.02	-0.65%	1,661,900
2026-09-14	138.88	139.73	137.53	138.92	+0.89%	1,577,100
2026-09-11	140.47	140.95	137.27	137.69	-1.54%	1,403,600
2026-09-10	141.81	142.37	139.72	139.84	-0.35%	2,015,600
2026-09-09	140.53	142.04	139.77	140.33	-0.04%	2,132,000
2026-09-08	140.80	141.85	140.36	140.38	-0.23%	2,058,100
2026-09-04	140.00	141.28	139.43	140.70	-0.13%	2,074,100
2026-09-03	139.76	141.27	139.76	140.89	+1.00%	1,835,700
2026-09-02	137.18	142.27	136.22	139.49	+1.52%	2,386,700
2026-09-01	139.17	139.56	136.73	137.40	-0.60%	1,661,800
2026-08-31	136.98	138.89	136.36	138.23	-0.05%	2,420,100
2026-08-28	137.00	138.45	136.23	138.30	+1.18%	1,908,200
2026-08-27	136.05	138.26	135.27	136.69	-0.58%	2,364,100
2026-08-26	137.48	138.62	137.23	137.49	-0.08%	1,361,800
2026-08-25	139.00	139.80	137.10	137.60	-1.65%	1,939,596
2026-08-24	136.00	140.13	135.04	139.91	+3.34%	2,406,325
2026-08-21	136.81	137.39	135.26	135.39	-1.33%	1,942,400
2026-08-20	137.96	139.34	137.09	137.21	-1.08%	1,661,700
2026-08-19	136.41	139.36	136.30	138.71	+1.79%	3,029,200
2026-08-18	135.93	137.75	135.36	136.27	+1.43%	1,892,700
2026-08-17	135.19	135.94	133.25	134.35	-1.36%	2,106,000
2026-08-14	136.50	136.99	135.08	136.20	-0.19%	1,728,100
2026-08-13	135.05	137.15	135.05	136.46	+1.14%	3,409,000
2026-08-12	135.62	136.39	134.19	134.92	-0.84%	2,902,900
2026-08-11	133.93	136.14	133.07	136.06	+0.45%	1,729,700
2026-08-10	134.19	135.86	131.90	135.45	+0.10%	2,478,600
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%	3,673,438
2026-08-03	133.74	137.09	130.91	131.30	-2.14%	2,497,741
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

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+5.48%). Worst month: Sep (-3.89%). Based on 5 years of daily data (2022–2026).

Jan-1.46%
Feb-0.31%
Mar+3.58%
Apr-0.63%
May-0.63%
Jun+1.13%
Jul+3.50%
Aug-0.29%
Sep-3.89%
Oct-1.09%
Nov+5.48%
Dec-2.64%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is American Water Works's (AWK) latest close?

144.37 on 2026-10-30, from the Closelook data lake's daily price record.

What is AWK's 52-week high and low?

146.62 high and 120.57 low over the trailing 52 weeks, as of 2026-10-30.

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 -3.89%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on AWK?

Uptrend stack intact: Trades +6.5% vs the 50-day and +9.4% vs the 200-day average, 1.5% below the 52-week high and +20.7% off the 52-week low; a golden cross printed 60 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is AWK above its 50-day and 200-day moving averages?

American Water Works trades 6.5% above its 50-day and 9.4% above its 200-day moving average (7.0% above its 20-day). As of 2026-10-30.