Free Trial

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

→ Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (From Colonial Metals) (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
+1.27%
1 Month
Performance
-0.59%
3 Month
Performance
-1.93%
6 Month
Performance
+3.76%
Year-To-Date
Performance
-8.49%
1 Year
Performance
-18.64%
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
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.
See why the elites are pouring billions into gold.

AWK Stock Chart for Saturday, April, 27, 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
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (Ad)

The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.

See why the elites are pouring billions into gold.
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
01/26/2024$123.98$123.09
-0.72%		$124.95$122.95748,979 shs$23.97 billion

Related Companies:
This page (NYSE:AWK) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
He Is Giving Away Bitcoin
Crypto Swap Profits
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
They say it’s ‘unstoppable’ – How I made 43,509%
Investing Daily
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press