Free Trial

American Water Works (AWK) Stock Chart & Stock Price History

→ Breaking - The US Gov. Seized CITGO (From Augury Research) (Ad)
Free AWK Stock Alerts
$128.25
-2.37 (-1.81%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

American Water Works Stock Price Performance

5 Day
Performance
-1.93%
1 Month
Performance
-3.54%
3 Month
Performance
+8.28%
6 Month
Performance
-2.36%
Year-To-Date
Performance
-2.83%
1 Year
Performance
-12.85%
Receive AWK Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for American Water Works and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Trump’s arrest is phase one
In this new documentary, you’ll discover the truth about Trump’s criminal conviction, who’s really pulling the puppet strings, and why this is just phase one in their dark plan to reshape America. It’s not just about blocking Trump’s re-election…
To get all the details, go here now.

AWK Stock Chart for Saturday, June, 8, 2024

AWK Chart by TradingView

American Water Works Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$130.63$128.25
-1.82%		$129.56$128.151.06 million shs$24.99 billion
06/06/2024$131.68$130.63
-0.80%		$132.16$130.13797,844 shs$25.45 billion
06/05/2024$132.83$131.68
-0.87%		$132.62$131.11852,979 shs$25.65 billion
06/04/2024$130.77$132.83
+1.58%		$133.16$130.241.13 million shs$25.88 billion
06/03/2024$130.77$130.77$132.22$130.011.16 million shs$25.48 billion
05/31/2024$126.28$130.78
+3.56%		$130.93$126.633.00 million shs$25.48 billion
05/30/2024$124.11$126.28
+1.75%		$126.36$124.11886,772 shs$24.60 billion
05/29/2024$126.24$124.11
-1.69%		$125.29$123.68987,781 shs$24.18 billion
05/28/2024$128.23$126.24
-1.55%		$128.97$126.021.16 million shs$24.59 billion
05/27/2024$128.23$128.23$128.93$127.59830,700 shs$24.98 billion
05/24/2024$128.62$128.28
-0.26%		$128.92$127.59830,349 shs$24.99 billion
05/23/2024$133.70$128.62
-3.80%		$132.84$128.401.03 million shs$25.06 billion
05/22/2024$134.37$133.70
-0.49%		$134.57$133.161.50 million shs$26.05 billion
05/21/2024$133.60$134.37
+0.57%		$134.37$132.82715,990 shs$26.18 billion
05/20/2024$133.76$133.60
-0.12%		$133.98$132.47913,972 shs$26.03 billion
05/17/2024$134.22$133.76
-0.34%		$134.14$133.14924,160 shs$26.06 billion
05/16/2024$133.75$134.22
+0.35%		$134.61$133.091.25 million shs$26.15 billion
05/15/2024$133.12$133.75
+0.47%		$135.11$133.081.27 million shs$26.06 billion
05/14/2024$133.77$133.12
-0.49%		$135.00$132.861.06 million shs$25.93 billion
05/13/2024$135.50$133.77
-1.28%		$135.52$133.28852,531 shs$26.06 billion
05/10/2024$134.38$135.50
+0.83%		$135.71$134.411.76 million shs$26.40 billion
05/09/2024$132.96$134.38
+1.07%		$134.78$132.181.30 million shs$26.18 billion
05/08/2024$131.84$132.96
+0.85%		$133.00$131.201.42 million shs$25.90 billion
05/07/2024$130.25$131.84
+1.22%		$132.46$130.091.60 million shs$25.69 billion
05/06/2024$128.75$130.25
+1.17%		$130.39$128.211.31 million shs$25.38 billion
05/03/2024$125.98$128.75
+2.20%		$128.85$127.221.71 million shs$25.08 billion
05/02/2024$125.12$125.98
+0.69%		$126.08$122.402.78 million shs$24.54 billion
05/01/2024$122.32$125.12
+2.29%		$125.85$122.091.99 million shs$24.38 billion
04/30/2024$122.28$122.32
+0.03%		$123.10$120.991.24 million shs$23.83 billion
04/29/2024$120.78$122.28
+1.24%		$122.57$121.671.69 million shs$23.82 billion
04/26/2024$121.56$120.78
-0.64%		$122.16$120.771.06 million shs$23.68 billion
04/25/2024$121.36$121.56
+0.16%		$122.36$119.931.40 million shs$23.68 billion
04/24/2024$119.86$121.36
+1.25%		$121.66$118.151.27 million shs$23.64 billion
04/23/2024$119.26$119.86
+0.50%		$120.55$119.021.26 million shs$23.35 billion
04/22/2024$118.52$119.26
+0.62%		$119.79$117.671.18 million shs$23.23 billion
04/19/2024$117.33$118.52
+1.01%		$119.39$117.651.87 million shs$23.09 billion
04/18/2024$115.40$117.33
+1.67%		$117.57$115.091.40 million shs$22.86 billion
04/17/2024$113.82$115.40
+1.39%		$115.77$113.531.85 million shs$22.48 billion
04/16/2024$115.98$113.82
-1.86%		$115.45$113.342.33 million shs$22.17 billion
04/15/2024$116.57$115.98
-0.51%		$117.42$115.131.85 million shs$22.60 billion
Top 5 Tech Stocks to Buy for 2024 (Ad)

The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world's most powerful tech companies (including Microsoft, Intel, and Google) investing billions. And one tiny company will be the driving force behind this new tech revolution…

Click below for your free report "Top 5 Tech Stocks to Buy in 2024",
04/12/2024$117.82$116.60
-1.04%		$117.87$115.971.07 million shs$22.72 billion
04/11/2024$118.32$117.82
-0.42%		$119.60$116.901.68 million shs$22.95 billion
04/10/2024$121.86$118.32
-2.90%		$119.33$117.042.35 million shs$23.05 billion
04/09/2024$120.04$121.86
+1.52%		$122.21$120.271.49 million shs$23.74 billion
04/08/2024$118.52$120.04
+1.28%		$120.46$118.641.22 million shs$23.39 billion
04/05/2024$120.37$118.52
-1.53%		$119.76$117.851.11 million shs$23.09 billion
04/04/2024$118.94$120.37
+1.20%		$120.94$119.261.27 million shs$23.45 billion
04/03/2024$119.56$118.94
-0.52%		$119.73$118.261.10 million shs$23.17 billion
04/02/2024$120.23$119.56
-0.56%		$121.47$118.82973,204 shs$23.29 billion
04/01/2024$122.21$120.23
-1.62%		$122.50$119.54913,895 shs$23.42 billion
03/29/2024$122.21$122.21$122.38$120.442.00 million shs$23.81 billion
03/28/2024$121.50$122.21
+0.58%		$122.38$120.442.00 million shs$23.80 billion
03/27/2024$117.87$121.50
+3.08%		$121.72$117.971.80 million shs$23.66 billion
03/26/2024$117.16$117.87
+0.61%		$117.90$116.591.74 million shs$22.96 billion
03/25/2024$117.75$117.16
-0.50%		$118.49$116.991.08 million shs$22.82 billion
03/22/2024$118.22$117.77
-0.38%		$118.96$117.34906,054 shs$22.94 billion
03/21/2024$118.05$118.22
+0.14%		$120.17$118.061.03 million shs$23.02 billion
03/20/2024$118.00$118.05
+0.04%		$118.16$116.751.13 million shs$22.99 billion
03/19/2024$117.25$118.00
+0.64%		$118.33$116.931.06 million shs$22.98 billion
03/18/2024$117.14$117.25
+0.09%		$118.20$116.381.39 million shs$22.84 billion
03/15/2024$118.48$117.14
-1.13%		$118.40$116.654.76 million shs$22.81 billion
03/14/2024$120.54$118.48
-1.71%		$120.65$117.461.34 million shs$23.07 billion
03/13/2024$119.20$120.54
+1.12%		$121.56$118.661.29 million shs$23.48 billion
03/12/2024$120.33$119.20
-0.93%		$120.70$118.231.82 million shs$23.22 billion
03/11/2024$118.44$120.33
+1.59%		$121.04$118.071.57 million shs$23.43 billion
03/08/2024$118.61$118.44
-0.14%		$120.00$117.842.23 million shs$23.07 billion
03/07/2024$120.29$118.61
-1.40%		$120.42$118.082.10 million shs$23.10 billion

Related Companies:
This page (NYSE:AWK) was last updated on 6/8/2024 by MarketBeat.com Staff

From Our Partners
Millionaire-Making “Wealth Pattern” Just Repeated on April 22
If you think you missed out on the Bitcoin band wagon… You need to watch this immediately.
Paradigm Press | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
AI Hell Will Break Loose [June 30, 2024] …
On June 30, 2024, AI will reach a critical tipping point… Whatever you do, make sure you prepare before Ju...
Banyan Hill Publishing | Sponsored
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto mark...
Crypto 101 Media | Sponsored