Free Trial

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

→ Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad)
Free AWK Stock Alerts
$132.96
+1.14 (+0.86%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

American Water Works Stock Price Performance

5 Day
Performance
+3.27%
1 Month
Performance
+9.11%
3 Month
Performance
+8.79%
6 Month
Performance
+7.00%
Year-To-Date
Performance
+0.73%
1 Year
Performance
-10.09%
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 Paradigm Press
Dems have chosen Biden replacement?
On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.
See who it is HERE.

AWK Stock Chart for Thursday, May, 9, 2024

AWK Chart by TradingView

American Water Works Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Claim Your Complimentary Bitcoin Reward (Ad)

Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.

Secure Your Spot Now
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
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

Related Companies:
This page (NYSE:AWK) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Dems have chosen Biden replacement?
Paradigm Press
Obama’s Forever Term [exposed]
Porter & Company
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
348 million Americans lives to END as we know it?
The Oxford Club