5 DAY PERFORMANCE
+8.85%
1 MONTH PERFORMANCE
+12.63%
3 MONTH PERFORMANCE
+0.69%
6 MONTH PERFORMANCE
+5.55%
YEAR-TO-DATE PERFORMANCE
+5.59%
1 YEAR PERFORMANCE
-0.09%
American Water Works Co. Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $131.30 | $132.68 (1.05%) | $132.68 | $129.70 | 3.54 M | $25.87 B |
| 06/25/2026 | $130.50 | $130.00 (-0.38%) | $131.39 | $128.62 | 2.23 M | $25.35 B |
| 06/24/2026 | $127.94 | $129.64 (1.33%) | $129.86 | $126.37 | 1.93 M | $25.28 B |
| 06/23/2026 | $126.75 | $126.60 (-0.12%) | $127.24 | $125.69 | 1.56 M | $24.69 B |
| 06/22/2026 | $125.33 | $124.92 (-0.33%) | $127.70 | $124.65 | 2.46 M | $24.36 B |
| 06/18/2026 | $125.70 | $125.07 (-0.5%) | $127.55 | $124.53 | 4.99 M | $24.39 B |
| 06/17/2026 | $127.75 | $125.41 (-1.83%) | $128.54 | $124.48 | 2.33 M | $24.45 B |
| 06/16/2026 | $127.56 | $128.47 (0.71%) | $128.74 | $126.89 | 2.56 M | $25.05 B |
| 06/15/2026 | $123.80 | $126.87 (2.48%) | $127.94 | $123.33 | 3.11 M | $24.74 B |
| 06/12/2026 | $124.74 | $126.31 (1.26%) | $126.54 | $124.19 | 2.38 M | $24.63 B |
| 06/11/2026 | $125.79 | $124.45 (-1.07%) | $127.20 | $124.07 | 2.12 M | $24.27 B |
| 06/10/2026 | $126.95 | $126.46 (-0.39%) | $128.04 | $125.60 | 1.65 M | $24.66 B |
| 06/09/2026 | $122.50 | $125.53 (2.47%) | $126.73 | $122.01 | 1.59 M | $24.48 B |
| 06/08/2026 | $123.56 | $122.49 (-0.87%) | $124.70 | $122.27 | 1.33 M | $23.89 B |
| 06/05/2026 | $123.34 | $124.47 (0.92%) | $126.70 | $122.62 | 2.58 M | $24.27 B |
| 06/04/2026 | $125.13 | $122.25 (-2.3%) | $125.85 | $121.95 | 1.87 M | $23.84 B |
| 06/03/2026 | $123.51 | $123.81 (0.24%) | $125.26 | $123.00 | 3.17 M | $24.14 B |
| 06/02/2026 | $121.95 | $123.68 (1.42%) | $123.70 | $120.57 | 2.24 M | $24.12 B |
| 06/01/2026 | $122.99 | $121.13 (-1.51%) | $123.29 | $120.61 | 1.75 M | $23.62 B |
| 05/29/2026 | $123.06 | $123.27 (0.17%) | $124.50 | $122.11 | 5.52 M | $24.04 B |
| 05/28/2026 | $123.72 | $122.35 (-1.11%) | $125.17 | $122.28 | 1.97 M | $23.86 B |
| 05/27/2026 | $123.61 | $123.78 (0.14%) | $125.75 | $123.22 | 1.17 M | $24.14 B |
| 05/26/2026 | $124.96 | $123.85 (-0.89%) | $125.29 | $123.80 | 1.45 M | $24.15 B |
| 05/22/2026 | $124.00 | $125.20 (0.97%) | $125.67 | $123.45 | 1.12 M | $24.41 B |
| 05/21/2026 | $122.50 | $123.88 (1.13%) | $124.13 | $121.94 | 1.29 M | $24.16 B |
| 05/20/2026 | $123.65 | $122.36 (-1.04%) | $124.83 | $121.99 | 1.85 M | $23.86 B |
| 05/19/2026 | $124.97 | $124.16 (-0.65%) | $126.32 | $123.85 | 1.66 M | $24.21 B |
| 05/18/2026 | $125.14 | $124.83 (-0.25%) | $126.63 | $123.52 | 1.91 M | $24.34 B |
| 05/15/2026 | $126.31 | $124.29 (-1.6%) | $126.86 | $124.26 | 2.99 M | $24.24 B |
| 05/14/2026 | $127.24 | $125.98 (-0.99%) | $127.79 | $125.95 | 1.29 M | $24.57 B |
| 05/13/2026 | $126.25 | $127.37 (0.89%) | $127.67 | $125.46 | 1.67 M | $24.84 B |
| 05/12/2026 | $125.37 | $127.65 (1.82%) | $127.98 | $124.90 | 2.69 M | $24.89 B |
| 05/11/2026 | $125.82 | $126.01 (0.15%) | $126.22 | $124.99 | 1.57 M | $24.57 B |
| 05/08/2026 | $126.45 | $125.05 (-1.11%) | $127.41 | $124.94 | 1.31 M | $24.38 B |
| 05/07/2026 | $124.86 | $126.20 (1.07%) | $126.92 | $123.55 | 2.10 M | $24.61 B |
| 05/06/2026 | $125.00 | $125.68 (0.54%) | $127.17 | $124.69 | 1.66 M | $24.51 B |
| 05/05/2026 | $126.34 | $126.05 (-0.23%) | $127.00 | $124.85 | 1.40 M | $24.58 B |
| 05/04/2026 | $126.84 | $126.85 (0.01%) | $127.58 | $125.42 | 1.71 M | $24.74 B |
| 05/01/2026 | $129.48 | $127.38 (-1.62%) | $129.48 | $126.94 | 1.98 M | $24.84 B |
| 04/30/2026 | $135.19 | $128.42 (-5.01%) | $136.75 | $126.12 | 3.03 M | $25.04 B |
| 04/29/2026 | $131.83 | $131.97 (0.11%) | $133.45 | $131.53 | 1.81 M | $25.73 B |
| 04/28/2026 | $133.77 | $132.67 (-0.82%) | $134.61 | $131.55 | 1.25 M | $25.87 B |
| 04/27/2026 | $132.38 | $131.96 (-0.32%) | $133.26 | $131.86 | 1.36 M | $25.73 B |
| 04/24/2026 | $134.32 | $132.42 (-1.41%) | $135.48 | $132.35 | 1.78 M | $25.82 B |
| 04/23/2026 | $132.42 | $134.97 (1.93%) | $135.53 | $131.90 | 1.53 M | $26.32 B |
| 04/22/2026 | $132.48 | $131.13 (-1.02%) | $133.98 | $130.59 | 1.40 M | $25.57 B |
| 04/21/2026 | $133.93 | $132.05 (-1.4%) | $134.12 | $130.72 | 1.75 M | $25.75 B |
| 04/20/2026 | $132.74 | $133.25 (0.38%) | $135.64 | $132.05 | 1.67 M | $25.98 B |
| 04/17/2026 | $129.49 | $131.61 (1.64%) | $131.81 | $128.50 | 2.10 M | $25.66 B |
| 04/16/2026 | $130.31 | $130.70 (0.3%) | $130.74 | $128.81 | 2.29 M | $25.49 B |
| 04/15/2026 | $132.10 | $130.31 (-1.36%) | $132.27 | $128.79 | 2.95 M | $25.41 B |
| 04/14/2026 | $134.19 | $133.39 (-0.6%) | $134.60 | $132.19 | 1.88 M | $26.01 B |
| 04/13/2026 | $136.03 | $134.41 (-1.19%) | $136.93 | $133.47 | 1.83 M | $26.21 B |
| 04/10/2026 | $138.99 | $137.22 (-1.27%) | $139.63 | $136.59 | 1.73 M | $26.76 B |
| 04/09/2026 | $136.05 | $139.25 (2.35%) | $139.49 | $135.60 | 2.73 M | $27.15 B |
| 04/08/2026 | $133.00 | $136.36 (2.53%) | $136.42 | $130.85 | 3.01 M | $26.59 B |
| 04/07/2026 | $138.17 | $135.37 (-2.03%) | $138.63 | $135.31 | 1.66 M | $26.40 B |
| 04/06/2026 | $137.91 | $137.91 (0%) | $138.56 | $137.20 | 1.05 M | $26.89 B |
| 04/02/2026 | $137.92 | $138.14 (0.16%) | $139.25 | $137.39 | 1.61 M | $26.94 B |
| 04/01/2026 | $135.08 | $136.79 (1.27%) | $137.46 | $135.08 | 1.73 M | $26.67 B |
| 03/31/2026 | $139.11 | $136.09 (-2.17%) | $139.30 | $134.76 | 1.90 M | $26.54 B |
| 03/30/2026 | $138.17 | $138.82 (0.47%) | $139.49 | $137.00 | 1.15 M | $27.07 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.
