5 DAY PERFORMANCE
+5.80%
1 MONTH PERFORMANCE
-1.80%
3 MONTH PERFORMANCE
+5.55%
6 MONTH PERFORMANCE
-1.04%
YEAR-TO-DATE PERFORMANCE
+5.59%
1 YEAR PERFORMANCE
-2.30%
American Water Works Co. Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $127.99 | $128.88 (0.7%) | $129.50 | $127.31 | 1.13 M | $25.22 B |
| 10/08/2026 | $127.61 | $128.18 (0.45%) | $128.81 | $126.34 | 2.12 M | $25.12 B |
| 10/07/2026 | $128.09 | $127.38 (-0.55%) | $128.76 | $126.51 | 2.35 M | $24.97 B |
| 10/06/2026 | $128.07 | $128.04 (-0.02%) | $128.99 | $127.02 | 2.07 M | $25.10 B |
| 10/05/2026 | $130.38 | $127.84 (-1.95%) | $130.90 | $127.28 | 1.82 M | $25.06 B |
| 10/02/2026 | $128.89 | $130.25 (1.06%) | $130.38 | $128.21 | 2.15 M | $25.53 B |
| 10/01/2026 | $129.06 | $127.86 (-0.93%) | $129.07 | $126.35 | 2.42 M | $25.06 B |
| 09/30/2026 | $130.48 | $129.47 (-0.77%) | $131.51 | $129.44 | 1.69 M | $25.38 B |
| 09/29/2026 | $127.83 | $129.80 (1.54%) | $130.52 | $127.33 | 1.60 M | $25.44 B |
| 09/28/2026 | $130.44 | $128.93 (-1.16%) | $131.05 | $128.47 | 1.74 M | $25.27 B |
| 09/25/2026 | $131.60 | $130.91 (-0.52%) | $131.72 | $129.80 | 1.23 M | $25.66 B |
| 09/24/2026 | $133.84 | $131.53 (-1.73%) | $134.75 | $131.40 | 1.29 M | $25.78 B |
| 09/23/2026 | $133.28 | $133.06 (-0.17%) | $134.32 | $132.07 | 2.12 M | $26.08 B |
| 09/22/2026 | $134.06 | $133.82 (-0.18%) | $135.07 | $133.51 | 2.07 M | $26.23 B |
| 09/21/2026 | $135.31 | $133.97 (-0.99%) | $136.03 | $133.73 | 1.44 M | $26.26 B |
| 09/18/2026 | $136.85 | $135.90 (-0.69%) | $137.32 | $135.44 | 3.58 M | $26.64 B |
| 09/17/2026 | $138.10 | $138.24 (0.1%) | $138.54 | $136.29 | 1.96 M | $27.10 B |
| 09/16/2026 | $138.31 | $137.76 (-0.4%) | $139.01 | $137.25 | 1.38 M | $27.00 B |
| 09/15/2026 | $138.76 | $138.02 (-0.53%) | $139.34 | $137.55 | 1.66 M | $27.05 B |
| 09/14/2026 | $138.88 | $138.92 (0.03%) | $139.73 | $137.53 | 1.58 M | $27.23 B |
| 09/11/2026 | $140.47 | $137.69 (-1.98%) | $140.95 | $137.27 | 1.40 M | $26.99 B |
| 09/10/2026 | $141.81 | $139.84 (-1.39%) | $142.37 | $139.72 | 2.02 M | $27.41 B |
| 09/09/2026 | $140.53 | $140.33 (-0.14%) | $142.04 | $139.77 | 2.13 M | $27.50 B |
| 09/08/2026 | $140.80 | $140.38 (-0.3%) | $141.85 | $140.36 | 2.06 M | $27.51 B |
| 09/04/2026 | $140.00 | $140.70 (0.5%) | $141.28 | $139.43 | 2.07 M | $27.58 B |
| 09/03/2026 | $139.76 | $140.89 (0.81%) | $141.27 | $139.76 | 1.84 M | $27.61 B |
| 09/02/2026 | $137.18 | $139.49 (1.68%) | $142.27 | $136.22 | 2.39 M | $27.34 B |
| 09/01/2026 | $139.17 | $137.40 (-1.27%) | $139.56 | $136.73 | 1.66 M | $26.93 B |
| 08/31/2026 | $136.98 | $138.23 (0.91%) | $138.89 | $136.36 | 2.42 M | $27.09 B |
| 08/28/2026 | $137.00 | $138.30 (0.95%) | $138.45 | $136.23 | 1.91 M | $27.11 B |
| 08/27/2026 | $136.05 | $136.69 (0.47%) | $138.26 | $135.27 | 2.36 M | $26.79 B |
| 08/26/2026 | $137.48 | $137.49 (0.01%) | $138.62 | $137.23 | 1.36 M | $26.95 B |
| 08/25/2026 | $139.00 | $137.60 (-1.01%) | $139.80 | $137.10 | 1.94 M | $26.97 B |
| 08/24/2026 | $136.00 | $139.91 (2.87%) | $140.13 | $135.04 | 2.41 M | $27.42 B |
| 08/21/2026 | $136.81 | $135.39 (-1.04%) | $137.39 | $135.26 | 1.95 M | $26.54 B |
| 08/20/2026 | $137.96 | $137.21 (-0.54%) | $139.34 | $137.09 | 1.66 M | $26.89 B |
| 08/19/2026 | $136.41 | $138.71 (1.69%) | $139.36 | $136.30 | 3.03 M | $27.19 B |
| 08/18/2026 | $135.93 | $136.27 (0.25%) | $137.75 | $135.36 | 1.89 M | $26.71 B |
| 08/17/2026 | $135.19 | $134.35 (-0.62%) | $135.94 | $133.25 | 2.11 M | $26.33 B |
| 08/14/2026 | $136.50 | $136.20 (-0.22%) | $136.99 | $135.08 | 1.73 M | $26.70 B |
| 08/13/2026 | $135.05 | $136.46 (1.04%) | $137.15 | $135.05 | 3.41 M | $26.75 B |
| 08/12/2026 | $135.62 | $134.92 (-0.52%) | $136.39 | $134.19 | 2.90 M | $26.44 B |
| 08/11/2026 | $133.93 | $136.06 (1.59%) | $136.14 | $133.07 | 1.73 M | $26.67 B |
| 08/10/2026 | $134.19 | $135.45 (0.94%) | $135.86 | $131.90 | 2.48 M | $26.55 B |
| 08/07/2026 | $133.54 | $135.31 (1.33%) | $136.24 | $133.22 | 1.20 M | $26.52 B |
| 08/06/2026 | $135.09 | $134.82 (-0.2%) | $135.42 | $133.32 | 1.47 M | $26.42 B |
| 08/05/2026 | $134.40 | $134.16 (-0.18%) | $135.32 | $132.27 | 1.96 M | $26.30 B |
| 08/04/2026 | $129.95 | $134.01 (3.12%) | $134.56 | $129.74 | 3.67 M | $26.27 B |
| 08/03/2026 | $133.74 | $131.30 (-1.82%) | $137.10 | $130.91 | 2.50 M | $25.73 B |
| 07/31/2026 | $136.65 | $134.17 (-1.81%) | $136.90 | $134.13 | 3.25 M | $26.30 B |
| 07/30/2026 | $140.00 | $136.81 (-2.28%) | $141.25 | $135.61 | 3.58 M | $26.81 B |
| 07/29/2026 | $138.60 | $138.09 (-0.37%) | $140.30 | $137.07 | 3.04 M | $27.07 B |
| 07/28/2026 | $136.02 | $138.04 (1.49%) | $140.44 | $135.49 | 4.67 M | $27.06 B |
| 07/27/2026 | $133.53 | $134.56 (0.77%) | $136.59 | $133.42 | 2.54 M | $26.37 B |
| 07/24/2026 | $135.29 | $134.66 (-0.47%) | $135.81 | $133.95 | 1.47 M | $26.26 B |
| 07/23/2026 | $132.98 | $134.41 (1.08%) | $135.44 | $132.41 | 2.02 M | $26.21 B |
| 07/22/2026 | $132.70 | $133.83 (0.85%) | $133.91 | $132.03 | 1.79 M | $26.10 B |
| 07/21/2026 | $132.76 | $131.53 (-0.93%) | $133.35 | $130.73 | 1.97 M | $25.65 B |
| 07/20/2026 | $134.53 | $133.65 (-0.65%) | $135.76 | $132.40 | 1.54 M | $26.06 B |
| 07/17/2026 | $136.31 | $135.11 (-0.88%) | $137.76 | $134.24 | 2.39 M | $26.35 B |
| 07/16/2026 | $129.45 | $134.33 (3.77%) | $134.77 | $129.45 | 1.85 M | $26.19 B |
| 07/15/2026 | $131.18 | $129.21 (-1.5%) | $132.52 | $128.95 | 1.51 M | $25.20 B |
| 07/14/2026 | $131.42 | $131.57 (0.11%) | $132.65 | $130.88 | 1.17 M | $25.66 B |
| 07/13/2026 | $131.36 | $131.53 (0.13%) | $133.32 | $131.05 | 1.24 M | $25.65 B |
| 07/10/2026 | $130.74 | $130.69 (-0.04%) | $131.70 | $129.64 | 1.68 M | $25.48 B |
| 07/09/2026 | $131.10 | $130.55 (-0.42%) | $131.85 | $130.09 | 1.37 M | $25.46 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
