loading
Overview News Price History Option Chain Financials Discussions Forecast Stock Split Dividend History

American Water Works Co Inc Stock (AWK) Price History

The historical daily chart and data for American Water Works Co Inc stock (AWK), adjusted for splits and dividends, show that the latest closing stock price as of November 27, 2024, is $138.31.
  • American Water Works Co Inc all-time high stock price is $189.65, occurred on December 31, 2021.
  • The lowest American Water Works Co Inc stock price recorded was $41.07 on February 06, 2014. Since then, American Water Works Co Inc's stock price has risen over 236.77% to $138.31 now.
  • The 52-week high stock price for AWK is $150.68, representing a 8.94% increase from the current share price, occurred on September 17, 2024.
  • The 52-week low stock price for AWK is $113.34, indicating a -18.05% decrease from the current share price, occurred on April 16, 2024.
  • The closing price of American Water Works Co Inc (AWK) stock in the beginning of 2023 was $184.13. The stock closed the year at $152.42, a loss of over -17.22% for the year.
The table below shows more information about AWK historical price data:
Date High Low High - Low Volume % Change
Nov 27, 2024 $139.5 $137.9 $1.57 687,585.0 +0.52%
Nov 26, 2024 $137.7 $135.1 $2.56 1,270,126.0 +0.62%
Nov 25, 2024 $139.4 $136.4 $3.00 3,919,221.0 -0.42%
Nov 22, 2024 $139.7 $137.0 $2.68 1,008,397.0 -1.07%
Nov 21, 2024 $139.1 $136.7 $2.38 907,965.0 +0.65%
Nov 20, 2024 $139.2 $137.6 $1.57 1,037,928.0 -0.22%
Nov 19, 2024 $138.4 $136.2 $2.21 1,539,692.0 +1.12%
Nov 18, 2024 $136.9 $133.2 $3.71 1,332,642.0 +1.82%
Nov 15, 2024 $134.4 $131.8 $2.63 1,551,349.0 +1.67%
Nov 14, 2024 $133.4 $131.9 $1.52 942,819.0 -0.32%
Nov 13, 2024 $134.0 $131.7 $2.22 1,195,403.0 +0.01%
Nov 12, 2024 $133.9 $132.2 $1.64 909,480.0 -1.74%
Nov 11, 2024 $136.5 $134.5 $2.04 885,307.0 -0.97%
Nov 08, 2024 $136.3 $133.5 $2.83 1,013,435.0 +2.45%
Nov 07, 2024 $134.6 $132.7 $1.94 1,219,752.0 -0.55%
Nov 06, 2024 $135.6 $131.5 $4.10 2,053,532.0 -2.57%
Nov 05, 2024 $137.1 $134.5 $2.59 884,738.0 +1.34%
Nov 04, 2024 $136.5 $134.0 $2.46 1,535,553.0 -0.51%
Nov 01, 2024 $138.9 $136.0 $2.92 975,676.0 -1.53%
Oct 31, 2024 $140.0 $135.0 $4.99 1,495,951.0 +1.78%
Oct 30, 2024 $136.9 $135.5 $1.38 1,242,157.0 -0.08%
Oct 29, 2024 $138.1 $135.8 $2.38 1,010,937.0 -2.15%

American Water Works Co Inc Stock (AWK) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of American Water Works Co Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AWK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of American Water Works Co Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

American Water Works Co Inc Stock (AWK) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $139.7 $131.5 $8.19 25,558,185.0 +0.14%
Oct, 2024 $147.2 $133.6 $13.61 20,174,647.0 -5.56%
Sep, 2024 $150.7 $142.5 $8.16 20,665,565.0 +2.18%
Aug, 2024 $149.0 $138.9 $10.11 18,239,883.0 +0.53%
Jul, 2024 $144.3 $127.2 $17.10 17,314,796.0 +10.22%
Jun, 2024 $133.3 $127.1 $6.25 18,110,008.0 -1.23%
May, 2024 $135.7 $122.1 $13.62 28,347,127.0 +6.91%
Apr, 2024 $123.1 $113.3 $9.76 30,853,977.0 +0.09%
Mar, 2024 $122.4 $116.4 $6.03 33,217,973.0 +3.10%
Feb, 2024 $125.4 $116.7 $8.66 32,557,288.0 -4.42%
Jan, 2024 $134.8 $121.4 $13.46 22,166,846.0 -6.04%

American Water Works Co Inc Stock (AWK) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $137.4 $129.8 $7.66 18,815,734.0 +0.11%
Nov, 2023 $133.0 $116.0 $17.02 26,954,211.0 +12.06%
Oct, 2023 $123.4 $114.2 $9.12 29,300,252.0 -4.99%
Sep, 2023 $141.2 $122.3 $18.88 21,836,279.0 -10.75%
Aug, 2023 $147.6 $136.6 $11.03 19,522,029.0 -5.89%
Jul, 2023 $151.2 $139.7 $11.51 17,773,624.0 +3.28%
Jun, 2023 $150.0 $139.0 $11.02 21,900,487.0 -1.18%
May, 2023 $151.2 $140.5 $10.75 17,947,045.0 -2.56%
Apr, 2023 $153.4 $144.0 $9.42 15,360,735.0 +1.20%
Mar, 2023 $147.2 $132.9 $14.38 39,391,063.0 +4.35%
Feb, 2023 $162.6 $138.5 $24.08 22,166,871.0 -10.29%
Jan, 2023 $162.4 $148.2 $14.23 14,644,173.0 +2.67%

American Water Works Co Inc Stock (AWK) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $161.9 $149.1 $12.82 15,008,357.0 +0.43%
Nov, 2022 $153.4 $135.6 $17.76 18,507,262.0 +4.42%
Oct, 2022 $146.1 $122.8 $23.31 20,893,516.0 +11.66%
Sep, 2022 $157.1 $129.9 $27.19 16,003,560.0 -12.32%
Aug, 2022 $159.9 $148.3 $11.64 14,107,893.0 -4.50%
Jul, 2022 $157.4 $143.3 $14.05 14,008,119.0 +4.48%
Jun, 2022 $157.3 $129.4 $27.82 19,253,641.0 -1.64%
May, 2022 $154.9 $142.4 $12.57 21,094,634.0 -1.84%
Apr, 2022 $173.9 $153.7 $20.14 16,169,069.0 -6.92%
Mar, 2022 $167.5 $148.7 $18.79 21,607,909.0 +9.56%
Feb, 2022 $161.4 $144.2 $17.24 24,895,164.0 -6.04%
Jan, 2022 $189.2 $153.4 $35.89 20,473,244.0 -14.86%

Similar to AWK

utilities_regulated_water SBS
$16.41
price down icon 4.04%
utilities_regulated_water WTRG
$40.28
price up icon 0.60%
utilities_regulated_water AWR
$85.37
price down icon 0.02%
utilities_regulated_water CWT
$51.19
price up icon 0.45%
utilities_regulated_water SJW
$55.28
price up icon 0.27%
Open in Yahoo | Open in Google | Open in Finviz | Open in MarketWatch | Open in EDGAR | Open in Reuters
Cap:     |  Volume (24h):