NYSE - Delayed Quote
USD
American Water Works Company, Inc. (AWK)
142.21
+2.42
(+1.73%)
At close: 4:00:02 PM EDT
142.21
0.00
(0.00%)
After hours: 4:08:26 PM EDT
Trade AWK on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
139.03
142.66
139.15
142.21
142.21
2,433,855
Oct 28, 2026
141.18
141.78
139.61
139.79
139.79
2,138,400
Oct 27, 2026
140.71
141.59
139.29
141.10
141.10
1,519,700
Oct 26, 2026
141.65
142.72
140.51
141.70
141.70
1,647,900
Oct 23, 2026
143.00
144.14
141.67
142.75
142.75
1,978,000
Oct 22, 2026
136.14
143.29
135.04
143.23
143.23
2,535,700
Oct 21, 2026
135.54
136.85
134.75
134.76
134.76
1,835,700
Oct 20, 2026
135.02
137.20
133.99
135.79
135.79
1,621,100
Oct 19, 2026
134.15
134.83
132.74
133.57
133.57
1,674,200
Oct 16, 2026
133.54
135.14
132.79
134.94
134.94
1,543,700
Oct 15, 2026
134.34
135.61
132.53
133.04
133.04
3,066,600
Oct 14, 2026
129.91
132.65
129.32
131.71
131.71
1,873,600
Oct 13, 2026
130.29
130.72
128.23
130.05
130.05
1,818,200
Oct 12, 2026
129.07
129.58
127.94
129.55
129.55
1,333,500
Oct 9, 2026
127.99
129.50
127.31
128.88
128.88
1,128,700
Oct 8, 2026
127.61
128.81
126.34
128.18
128.18
2,123,500
Oct 7, 2026
128.09
128.77
126.51
127.38
127.38
2,353,800
Oct 6, 2026
128.07
128.99
127.02
128.04
128.04
2,067,400
Oct 5, 2026
130.38
130.90
127.28
127.84
127.84
1,821,100
Oct 2, 2026
128.89
130.38
128.21
130.25
130.25
2,149,900
Oct 1, 2026
129.06
129.07
126.35
127.86
127.86
2,423,500
Sep 30, 2026
130.48
131.51
129.44
129.47
129.47
1,688,300
Sep 29, 2026
127.83
130.52
127.33
129.80
129.80
1,599,000
Sep 28, 2026
130.44
131.05
128.47
128.93
128.93
1,744,500
Sep 25, 2026
131.60
131.72
129.80
130.91
130.91
1,232,500
Sep 24, 2026
133.84
134.75
131.40
131.53
131.53
1,287,100
Sep 23, 2026
133.28
134.32
132.07
133.06
133.06
2,119,600
Sep 22, 2026
134.06
135.08
133.52
133.82
133.82
2,071,200
Sep 21, 2026
135.31
136.03
133.73
133.97
133.97
1,442,200
Sep 18, 2026
136.85
137.32
135.44
135.90
135.90
3,583,100
Sep 17, 2026
138.10
138.54
136.29
138.24
138.24
1,961,200
Sep 16, 2026
138.31
139.01
137.25
137.76
137.76
1,382,000
Sep 15, 2026
138.76
139.34
137.55
138.02
138.02
1,661,900
Sep 14, 2026
138.88
139.73
137.53
138.92
138.92
1,577,100
Sep 11, 2026
140.47
140.95
137.27
137.69
137.69
1,403,600
Sep 10, 2026
141.81
142.37
139.72
139.84
139.84
2,015,600
Sep 9, 2026
140.53
142.04
139.77
140.33
140.33
2,132,000
Sep 8, 2026
140.80
141.85
140.36
140.38
140.38
2,058,100
Sep 4, 2026
140.00
141.28
139.43
140.70
140.70
2,074,100
Sep 3, 2026
139.76
141.27
139.76
140.89
140.89
1,835,700
Sep 2, 2026
137.18
142.27
136.22
139.49
139.49
2,386,700
Sep 1, 2026
139.17
139.56
136.73
137.40
137.40
1,661,800
Aug 31, 2026
136.98
138.89
136.36
138.23
138.23
2,420,100
Aug 28, 2026
137.00
138.45
136.23
138.30
138.30
1,908,200
Aug 27, 2026
136.05
138.26
135.27
136.69
136.69
2,364,100
Aug 26, 2026
137.48
138.62
137.23
137.49
137.49
1,361,800
Aug 25, 2026
139.00
139.80
137.10
137.60
137.60
1,939,600
Aug 24, 2026
136.00
140.13
135.04
139.91
139.91
2,406,000
Aug 21, 2026
136.81
137.39
135.26
135.39
135.39
1,942,400
Aug 20, 2026
137.96
139.34
137.09
137.21
137.21
1,661,700
Aug 19, 2026
136.41
139.36
136.30
138.71
138.71
3,029,200
Aug 18, 2026
135.93
137.75
135.36
136.27
136.27
1,892,700
Aug 17, 2026
135.19
135.94
133.25
134.35
134.35
2,106,000
Aug 14, 2026
136.50
136.99
135.08
136.20
136.20
1,728,100
Aug 13, 2026
135.05
137.15
135.05
136.46
136.46
3,409,000
Aug 12, 2026
135.62
136.39
134.19
134.92
134.92
2,902,900
Aug 11, 2026
0.895
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 11, 2026
133.93
136.14
133.07
136.06
136.06
1,729,700
Aug 10, 2026
134.19
135.86
131.90
135.45
134.55
2,478,600
Aug 7, 2026
133.54
136.24
133.22
135.31
134.42
1,200,100
Aug 6, 2026
135.09
135.42
133.32
134.82
133.93
1,471,400
Aug 5, 2026
134.40
135.32
132.27
134.16
133.27
1,963,400
Aug 4, 2026
129.95
134.56
129.74
134.01
133.12
3,673,400
Aug 3, 2026
133.74
137.10
130.91
131.30
130.43
2,497,600
Jul 31, 2026
136.65
136.90
134.13
134.17
133.28
3,254,400
Jul 30, 2026
140.00
141.25
135.61
136.81
135.91
3,580,300
Jul 29, 2026
138.60
140.30
137.07
138.09
137.18
3,034,900
Jul 28, 2026
136.02
140.44
135.49
138.04
137.13
4,666,600
Jul 27, 2026
133.53
136.59
133.42
134.56
133.67
2,541,100
Jul 24, 2026
135.29
135.81
133.95
134.66
133.77
1,468,000
Jul 23, 2026
132.98
135.44
132.41
134.41
133.52
2,019,700
Jul 22, 2026
132.70
133.91
132.03
133.83
132.95
1,789,000
Jul 21, 2026
132.76
133.35
130.73
131.53
130.66
1,971,400
Jul 20, 2026
134.53
135.76
132.40
133.65
132.77
1,543,400
Jul 17, 2026
136.31
137.76
134.24
135.11
134.22
2,390,900
Jul 16, 2026
129.45
134.77
129.45
134.33
133.44
1,846,800
Jul 15, 2026
131.18
132.52
128.95
129.21
128.36
1,510,400
Jul 14, 2026
131.42
132.65
130.88
131.57
130.70
1,172,700
Jul 13, 2026
131.36
133.33
131.05
131.53
130.66
1,236,400
Jul 10, 2026
130.74
131.70
129.64
130.69
129.83
1,679,100
Jul 9, 2026
131.10
131.86
130.09
130.55
129.69
1,373,400
Jul 8, 2026
135.96
135.96
131.75
131.88
131.01
1,654,300
Jul 7, 2026
134.68
138.42
134.26
134.82
133.93
2,098,700
Jul 6, 2026
135.75
136.13
132.00
133.09
132.21
3,630,000
Jul 2, 2026
133.03
136.93
132.07
136.86
135.96
3,269,200
Jul 1, 2026
131.60
133.43
130.99
131.79
130.92
2,462,200
Jun 30, 2026
132.30
133.44
130.92
131.58
130.71
2,817,900
Jun 29, 2026
131.36
133.14
130.78
132.50
131.62
2,170,700
Jun 26, 2026
131.30
132.68
129.70
132.68
131.80
3,539,100
Jun 25, 2026
130.50
131.39
128.62
130.00
129.14
2,228,400
Jun 24, 2026
127.94
129.86
126.37
129.64
128.78
1,927,200
Jun 23, 2026
126.75
127.24
125.69
126.60
125.76
1,558,300
Jun 22, 2026
125.33
127.70
124.65
124.92
124.09
2,456,900
Jun 18, 2026
125.70
127.55
124.53
125.07
124.24
4,992,200
Jun 17, 2026
127.75
128.54
124.48
125.41
124.58
2,334,200
Jun 16, 2026
127.56
128.74
126.89
128.47
127.62
2,555,000
Jun 15, 2026
123.80
127.94
123.33
126.87
126.03
3,111,800
Jun 12, 2026
124.74
126.54
124.19
126.31
125.48
2,379,700
Jun 11, 2026
125.79
127.20
124.07
124.45
123.63
2,119,500
Jun 10, 2026
126.95
128.04
125.60
126.46
125.62
1,651,400
Jun 9, 2026
122.50
126.73
122.01
125.53
124.70
1,586,700
Jun 8, 2026
123.56
124.70
122.27
122.49
121.68
1,327,900
Jun 5, 2026
123.34
126.70
122.62
124.47
123.65
2,580,000
Jun 4, 2026
125.13
125.85
121.95
122.25
121.44
1,870,800
Jun 3, 2026
123.51
125.26
123.00
123.81
122.99
3,166,500
Jun 2, 2026
121.95
123.70
120.57
123.68
122.86
2,236,600
Jun 1, 2026
122.99
123.29
120.61
121.13
120.33
1,746,900
May 29, 2026
123.06
124.50
122.11
123.27
122.46
5,523,100
May 28, 2026
123.72
125.17
122.28
122.35
121.54
1,966,500
May 27, 2026
123.61
125.75
123.22
123.78
122.96
1,165,600
May 26, 2026
124.96
125.29
123.80
123.85
123.03
1,448,500
May 22, 2026
124.00
125.67
123.45
125.20
124.37
1,121,400
May 21, 2026
122.50
124.13
121.94
123.88
123.06
1,287,500
May 20, 2026
123.65
124.83
121.99
122.36
121.55
1,851,800
May 19, 2026
124.97
126.32
123.85
124.16
123.34
1,662,300
May 18, 2026
125.14
126.63
123.52
124.83
124.01
1,913,600
May 15, 2026
126.31
126.86
124.26
124.29
123.47
2,994,700
May 14, 2026
127.24
127.79
125.95
125.98
125.15
1,286,000
May 13, 2026
126.25
127.67
125.46
127.37
126.53
1,670,200
May 12, 2026
0.895
Dividend
Dividends on any given ex-date include regular and any special dividends
May 12, 2026
125.37
127.98
124.90
127.65
126.81
2,687,800
May 11, 2026
125.82
126.22
124.99
126.01
124.29
1,574,100
May 8, 2026
126.45
127.41
124.94
125.05
123.34
1,305,600
May 7, 2026
124.86
126.92
123.55
126.20
124.48
2,098,600
May 6, 2026
125.00
127.17
124.69
125.68
123.96
1,659,100
May 5, 2026
126.34
127.00
124.85
126.05
124.33
1,395,400
May 4, 2026
126.84
127.58
125.42
126.85
125.12
1,713,900
May 1, 2026
129.48
129.48
126.94
127.38
125.64
1,980,800
Apr 30, 2026
135.19
136.75
126.12
128.42
126.67
3,026,200
Apr 29, 2026
131.83
133.45
131.53
131.97
130.17
1,811,600
Apr 28, 2026
133.77
134.61
131.55
132.67
130.86
1,254,000
Apr 27, 2026
132.38
133.26
131.86
131.96
130.16
1,358,000
Apr 24, 2026
134.32
135.48
132.35
132.42
130.61
1,780,500
Apr 23, 2026
132.42
135.53
131.90
134.97
133.13
1,530,500
Apr 22, 2026
132.48
133.98
130.59
131.13
129.34
1,396,000
Apr 21, 2026
133.93
134.12
130.72
132.05
130.25
1,752,700
Apr 20, 2026
132.74
135.64
132.05
133.25
131.43
1,673,100
Apr 17, 2026
129.49
131.81
128.50
131.61
129.81
2,097,300
Apr 16, 2026
130.31
130.74
128.81
130.70
128.91
2,285,500
Apr 15, 2026
132.10
132.27
128.79
130.31
128.53
2,950,700
Apr 14, 2026
134.19
134.60
132.19
133.39
131.57
1,880,400
Apr 13, 2026
136.03
136.93
133.47
134.41
132.57
1,828,600
Apr 10, 2026
138.99
139.63
136.59
137.22
135.35
1,726,700
Apr 9, 2026
136.05
139.49
135.60
139.25
137.35
2,729,200
Apr 8, 2026
133.00
136.42
130.86
136.36
134.50
3,006,200
Apr 7, 2026
138.17
138.63
135.31
135.37
133.52
1,658,300
Apr 6, 2026
137.91
138.56
137.20
137.91
136.03
1,051,100
Apr 2, 2026
137.92
139.25
137.39
138.14
136.25
1,608,200
Apr 1, 2026
135.08
137.46
135.08
136.79
134.92
1,728,800
Mar 31, 2026
139.11
139.30
134.76
136.09
134.23
1,900,500
Mar 30, 2026
138.17
139.49
137.00
138.82
136.92
1,150,300
Mar 27, 2026
137.72
138.74
136.61
136.86
134.99
1,609,300
Mar 26, 2026
134.95
138.20
133.60
137.51
135.63
1,456,900
Mar 25, 2026
134.34
135.40
131.52
134.59
132.75
1,782,800
Mar 24, 2026
135.34
137.70
133.55
133.58
131.75
1,886,600
Mar 23, 2026
135.71
136.96
135.21
135.73
133.88
1,728,400
Mar 20, 2026
137.09
137.74
135.14
135.79
133.93
4,091,500
Mar 19, 2026
135.89
137.37
134.55
137.10
135.23
2,104,700
Mar 18, 2026
138.00
138.56
135.54
136.75
134.88
1,481,200
Mar 17, 2026
140.08
140.08
137.93
138.23
136.34
1,662,900
Mar 16, 2026
140.44
140.44
137.48
139.12
137.22
1,598,600
Mar 13, 2026
139.83
140.63
138.31
139.69
137.78
1,603,800
Mar 12, 2026
134.53
141.21
133.04
138.25
136.36
2,707,100
Mar 11, 2026
132.44
134.64
132.04
134.34
132.50
1,432,400
Mar 10, 2026
136.82
137.77
132.60
132.84
131.02
1,636,800
Mar 9, 2026
137.00
138.59
134.92
137.73
135.85
2,658,200
Mar 6, 2026
134.30
137.81
132.87
137.49
135.61
1,661,500
Mar 5, 2026
135.37
136.89
134.47
134.63
132.79
1,926,800
Mar 4, 2026
135.40
136.76
134.01
136.41
134.55
1,782,100
Mar 3, 2026
134.24
136.49
131.71
135.81
133.95
2,007,300
Mar 2, 2026
135.52
137.27
135.09
135.44
133.59
1,465,400
Feb 27, 2026
135.26
137.72
134.47
136.03
134.17
2,565,100
Feb 26, 2026
134.66
135.18
133.22
134.32
132.48
1,616,000
Feb 25, 2026
133.62
134.32
131.35
134.22
132.39
1,603,900
Feb 24, 2026
133.26
134.11
131.75
134.08
132.25
1,705,900
Feb 23, 2026
130.41
133.19
130.20
132.92
131.10
2,022,900
Feb 20, 2026
132.28
132.50
129.22
129.37
127.60
2,333,000
Feb 19, 2026
132.10
134.21
129.18
131.36
129.57
1,577,200
Feb 18, 2026
132.37
134.60
130.44
131.16
129.37
2,357,500
Feb 17, 2026
134.04
135.00
132.06
133.51
131.69
2,177,100
Feb 13, 2026
127.85
133.68
127.85
133.50
131.68
3,176,700
Feb 12, 2026
123.75
129.89
123.50
128.37
126.62
3,449,300
Feb 11, 2026
124.59
124.98
122.96
123.69
122.00
1,649,700
Feb 10, 2026
0.828
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 10, 2026
122.58
126.38
122.00
125.03
123.32
1,714,000
Feb 9, 2026
124.33
124.54
121.28
122.95
120.45
1,828,400
Feb 6, 2026
126.46
127.27
124.15
124.33
121.81
1,370,000
Feb 5, 2026
124.95
127.50
124.57
125.68
123.13
2,051,900
Feb 4, 2026
127.03
127.42
124.00
124.30
121.78
2,149,900
Feb 3, 2026
126.57
129.92
125.52
125.89
123.33
2,644,200
Feb 2, 2026
129.61
129.89
126.38
126.57
124.00
1,656,000
Jan 30, 2026
129.26
129.26
127.51
129.13
126.51
1,039,300
Jan 29, 2026
127.05
130.05
127.05
129.00
126.38
1,377,400
Jan 28, 2026
130.49
131.20
126.36
127.05
124.47
1,489,200
Jan 27, 2026
130.39
131.63
129.37
130.53
127.88
1,284,200
Jan 26, 2026
130.45
132.13
130.16
130.74
128.09
1,292,400
Jan 23, 2026
131.56
131.88
129.27
129.71
127.08
1,184,600
Jan 22, 2026
131.08
132.68
129.83
131.56
128.89
1,205,000
Jan 21, 2026
132.23
132.86
130.53
130.99
128.33
1,334,600
Jan 20, 2026
132.76
133.50
129.90
131.42
128.75
1,455,300
Jan 16, 2026
132.69
133.73
132.32
133.34
130.63
1,532,000
Jan 15, 2026
132.21
133.65
131.88
133.35
130.64
1,682,400
Jan 14, 2026
131.47
132.87
130.85
132.45
129.76
1,515,600
Jan 13, 2026
129.67
131.38
128.68
131.26
128.59
2,202,100
Jan 12, 2026
130.31
132.27
129.26
130.30
127.65
1,691,400
Jan 9, 2026
128.57
129.92
127.57
127.98
125.38
1,467,500
Jan 8, 2026
126.72
129.93
126.72
129.27
126.65
1,742,600
Jan 7, 2026
129.56
130.54
127.17
127.27
124.69
1,419,000
Jan 6, 2026
127.18
129.93
126.85
128.97
126.35
1,662,300
Jan 5, 2026
129.58
130.10
125.56
127.40
124.81
2,391,600
Jan 2, 2026
130.23
131.36
129.13
130.32
127.67
864,700
Dec 31, 2025
130.92
131.38
130.36
130.50
127.85
658,900
Dec 30, 2025
130.94
131.84
130.70
131.13
128.47
789,400
Dec 29, 2025
130.88
131.52
129.56
130.95
128.29
732,200
Dec 26, 2025
131.33
131.52
130.23
130.55
127.90
563,400
Dec 24, 2025
130.66
131.40
130.62
131.28
128.61
368,600
Dec 23, 2025
131.55
131.73
130.46
130.75
128.10
869,100
Dec 22, 2025
129.80
132.19
129.09
131.67
129.00
1,038,500
Dec 19, 2025
132.68
132.68
130.22
130.25
127.61
2,985,200
Dec 18, 2025
132.76
134.64
132.55
133.02
130.32
1,766,100
Dec 17, 2025
132.20
134.21
131.58
134.01
131.29
1,796,500
Dec 16, 2025
134.68
135.53
131.95
132.72
130.03
2,641,700
Dec 15, 2025
132.06
134.41
131.50
134.13
131.41
2,187,800
Dec 12, 2025
130.53
132.20
130.42
131.55
128.88
1,946,500
Dec 11, 2025
129.64
132.20
129.00
130.09
127.45
2,064,900
Dec 10, 2025
128.15
129.17
127.51
128.72
126.11
2,798,700
Dec 9, 2025
128.93
130.11
127.88
128.15
125.55
2,182,500
Dec 8, 2025
129.13
130.00
127.64
128.46
125.85
2,257,300
Dec 5, 2025
128.38
130.28
128.07
129.50
126.87
1,942,700
Dec 4, 2025
130.86
131.55
128.00
128.93
126.31
2,613,100
Dec 3, 2025
131.22
132.45
129.63
130.97
128.31
2,182,900
Dec 2, 2025
131.73
133.37
129.48
130.75
128.10
2,735,200
Dec 1, 2025
129.79
131.98
129.04
131.00
128.34
3,293,500
Nov 28, 2025
129.18
130.67
128.50
130.07
127.43
845,000
Nov 26, 2025
131.00
131.69
129.83
129.85
127.21
1,515,800
Nov 25, 2025
132.65
133.00
130.25
130.39
127.74
1,493,600
Nov 24, 2025
132.74
132.85
131.01
131.51
128.84
5,459,700
Nov 21, 2025
129.06
133.98
127.94
132.74
130.04
3,643,400
Nov 20, 2025
127.31
128.32
125.91
128.13
125.53
2,059,300
Nov 19, 2025
129.70
130.24
126.74
127.12
124.54
1,955,500
Nov 18, 2025
132.90
133.31
129.51
129.91
127.27
1,784,100
Nov 17, 2025
132.31
133.26
131.46
132.68
129.99
2,082,200
Nov 14, 2025
132.65
133.98
130.74
131.62
128.95
2,019,000
Nov 13, 2025
0.828
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 13, 2025
128.61
132.22
128.00
131.46
128.79
2,193,900
Nov 12, 2025
129.96
130.36
129.01
129.77
126.32
1,512,100
Nov 11, 2025
129.39
130.79
128.95
130.01
126.56
1,419,700
Nov 10, 2025
129.71
130.36
127.61
128.94
125.52
1,777,600
Nov 7, 2025
130.19
131.59
129.71
130.84
127.37
1,446,400
Nov 6, 2025
131.17
132.44
129.31
129.50
126.06
1,415,600
Nov 5, 2025
130.02
132.58
129.40
130.97
127.49
2,952,400
Nov 4, 2025
127.40
129.66
126.79
128.08
124.68
2,796,500
Nov 3, 2025
128.28
128.42
125.49
125.97
122.62
1,907,400
Oct 31, 2025
125.77
128.75
123.90
128.43
125.02
2,811,600
Oct 30, 2025
130.13
131.05
126.45
126.70
123.34
2,298,800
