Free Trial

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

→ This AI Trade Machine Made 1,729%* (With 89% Wins) (From Prosper Trading Academy) (Ad)
Free AWK Stock Alerts
$120.78
-0.77 (-0.63%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

American Water Works Stock Price Performance

5 Day
Performance
+0.77%
1 Month
Performance
-1.17%
3 Month
Performance
-1.93%
6 Month
Performance
+3.77%
Year-To-Date
Performance
-8.49%
1 Year
Performance
-18.53%
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 Colonial Metals
The Gold Grab of the Century
When central banks buy gold… The rich buy right along with them. And central banks are buying at breakneck pace. Last year… 1,037 tons. Just 45 tons less than the record set two years ago.
That's why we have released our Free Precious Metals Investment Guide.

AWK Stock Chart for Sunday, April, 28, 2024

AWK Chart by TradingView

American Water Works Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
03/06/2024$119.26$120.29
+0.86%		$120.92$119.371.31 million shs$23.43 billion
03/05/2024$121.70$119.26
-2.00%		$122.41$118.571.23 million shs$23.23 billion
03/04/2024$119.68$121.70
+1.69%		$121.88$118.831.14 million shs$23.70 billion
The “Next Bitcoin”? 10 CENT Crypto Set to Explode (Ad)

The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…

Click For My #1 FREE Crypto for 2024
03/01/2024$118.54$119.68
+0.96%		$120.37$116.851.79 million shs$23.31 billion
02/29/2024$117.91$118.54
+0.53%		$119.41$117.452.16 million shs$23.09 billion
02/28/2024$118.03$117.91
-0.10%		$119.21$117.461.44 million shs$22.96 billion
02/27/2024$117.43$118.03
+0.51%		$118.32$117.031.46 million shs$22.99 billion
02/26/2024$118.96$117.43
-1.29%		$118.83$116.701.94 million shs$22.87 billion
02/23/2024$119.71$118.94
-0.64%		$119.90$118.321.67 million shs$23.16 billion
02/22/2024$121.73$119.71
-1.66%		$121.67$117.812.40 million shs$23.31 billion
02/21/2024$121.16$121.73
+0.47%		$121.99$120.412.83 million shs$23.71 billion
02/20/2024$122.82$121.16
-1.35%		$123.23$120.492.19 million shs$23.60 billion
02/19/2024$122.82$122.82$123.19$120.852.01 million shs$23.92 billion
02/16/2024$124.29$122.82
-1.18%		$123.19$120.851.98 million shs$23.91 billion
02/15/2024$120.46$124.29
+3.18%		$124.34$120.611.75 million shs$24.20 billion
02/14/2024$119.75$120.46
+0.59%		$120.97$119.241.46 million shs$23.45 billion
02/13/2024$123.64$119.75
-3.15%		$122.35$118.981.79 million shs$23.32 billion
02/12/2024$122.20$123.64
+1.18%		$123.85$121.551.26 million shs$24.07 billion
02/09/2024$121.83$122.22
+0.32%		$122.62$121.081.23 million shs$23.80 billion
02/08/2024$121.98$121.83
-0.12%		$122.01$120.55906,522 shs$23.72 billion
02/07/2024$122.54$121.98
-0.46%		$123.00$121.371.37 million shs$23.75 billion
02/06/2024$121.48$122.54
+0.87%		$122.89$120.611.38 million shs$23.86 billion
02/05/2024$123.36$121.48
-1.52%		$122.52$121.181.21 million shs$23.65 billion
02/02/2024$125.24$123.37
-1.49%		$124.96$122.281.20 million shs$24.02 billion
02/01/2024$124.02$125.24
+0.98%		$125.36$122.921.15 million shs$24.39 billion
01/31/2024$124.40$124.02
-0.31%		$126.58$123.151.54 million shs$24.15 billion
01/30/2024$125.75$124.40
-1.07%		$125.48$123.961.06 million shs$24.22 billion
01/29/2024$123.16$125.75
+2.10%		$126.35$122.391.25 million shs$24.48 billion

Related Companies:
This page (NYSE:AWK) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Wall Street Legend Issues New NVDA Warning
Chaikin Analytics
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press