5 DAY PERFORMANCE
-6.34%
1 MONTH PERFORMANCE
-0.07%
3 MONTH PERFORMANCE
-3.95%
6 MONTH PERFORMANCE
-10.59%
YEAR-TO-DATE PERFORMANCE
-3.60%
1 YEAR PERFORMANCE
-9.87%
American Water Works Co. Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/03/2026 | $134.24 | $134.54 (0.22%) | $134.66 | $131.71 | 623.67 K | |
| 03/02/2026 | $135.52 | $135.44 (-0.06%) | $137.27 | $135.09 | 1.47 M | $26.41 B |
| 02/27/2026 | $135.26 | $136.03 (0.57%) | $137.72 | $134.47 | 2.57 M | $26.53 B |
| 02/26/2026 | $134.66 | $134.32 (-0.25%) | $135.18 | $133.22 | 1.62 M | $26.19 B |
| 02/25/2026 | $133.62 | $134.22 (0.45%) | $134.32 | $131.35 | 1.60 M | $26.17 B |
| 02/24/2026 | $133.26 | $134.08 (0.62%) | $134.11 | $131.75 | 1.71 M | $26.15 B |
| 02/23/2026 | $130.41 | $132.92 (1.92%) | $133.19 | $130.20 | 2.02 M | $25.92 B |
| 02/20/2026 | $132.28 | $129.37 (-2.2%) | $132.50 | $129.22 | 2.33 M | $25.23 B |
| 02/19/2026 | $132.10 | $131.36 (-0.56%) | $134.21 | $129.18 | 1.58 M | $25.62 B |
| 02/18/2026 | $132.37 | $131.16 (-0.91%) | $134.60 | $130.44 | 2.36 M | $25.58 B |
| 02/17/2026 | $134.04 | $133.51 (-0.4%) | $135.00 | $132.06 | 2.18 M | $26.03 B |
| 02/13/2026 | $127.85 | $133.50 (4.42%) | $133.68 | $127.85 | 3.18 M | $26.03 B |
| 02/12/2026 | $123.75 | $128.37 (3.73%) | $129.89 | $123.50 | 3.45 M | $25.03 B |
| 02/11/2026 | $124.59 | $123.68 (-0.73%) | $124.98 | $122.96 | 1.65 M | $24.12 B |
| 02/10/2026 | $122.58 | $125.03 (2%) | $126.38 | $122.00 | 1.71 M | $24.38 B |
| 02/09/2026 | $124.33 | $122.95 (-1.11%) | $124.54 | $121.28 | 1.83 M | $23.98 B |
| 02/06/2026 | $126.46 | $124.33 (-1.68%) | $127.27 | $124.15 | 1.37 M | $24.24 B |
| 02/05/2026 | $124.95 | $125.68 (0.58%) | $127.50 | $124.57 | 2.05 M | $24.51 B |
| 02/04/2026 | $127.03 | $124.30 (-2.15%) | $127.42 | $124.00 | 2.15 M | $24.24 B |
| 02/03/2026 | $126.57 | $125.89 (-0.54%) | $129.92 | $125.52 | 2.64 M | $24.55 B |
| 02/02/2026 | $129.61 | $126.57 (-2.35%) | $129.89 | $126.38 | 1.66 M | $24.68 B |
| 01/30/2026 | $129.26 | $129.13 (-0.1%) | $129.26 | $127.51 | 1.04 M | $25.18 B |
| 01/29/2026 | $127.05 | $129.00 (1.53%) | $130.05 | $127.05 | 1.38 M | $25.16 B |
| 01/28/2026 | $130.49 | $127.05 (-2.64%) | $131.20 | $126.36 | 1.49 M | $24.77 B |
| 01/27/2026 | $130.39 | $130.53 (0.11%) | $131.63 | $129.37 | 1.28 M | $25.45 B |
| 01/26/2026 | $130.45 | $130.74 (0.22%) | $132.13 | $130.16 | 1.29 M | $25.49 B |
| 01/23/2026 | $131.56 | $129.71 (-1.41%) | $131.88 | $129.27 | 1.18 M | $25.29 B |
| 01/22/2026 | $131.08 | $131.56 (0.37%) | $132.68 | $129.83 | 1.21 M | $25.65 B |
| 01/21/2026 | $132.23 | $130.99 (-0.94%) | $132.85 | $130.53 | 1.33 M | $25.54 B |
| 01/20/2026 | $132.76 | $131.42 (-1.01%) | $133.50 | $129.90 | 1.46 M | $25.63 B |
| 01/16/2026 | $132.69 | $133.34 (0.49%) | $133.73 | $132.32 | 1.53 M | $26.00 B |
| 01/15/2026 | $132.21 | $133.35 (0.86%) | $133.65 | $131.88 | 1.68 M | $26.00 B |
| 01/14/2026 | $131.47 | $132.45 (0.75%) | $132.87 | $130.85 | 1.52 M | $25.83 B |
| 01/13/2026 | $129.67 | $131.26 (1.23%) | $131.38 | $128.68 | 2.20 M | $25.60 B |
| 01/12/2026 | $130.31 | $130.30 (-0.01%) | $132.27 | $129.26 | 1.69 M | $25.41 B |
| 01/09/2026 | $128.57 | $127.98 (-0.46%) | $129.92 | $127.57 | 1.47 M | $24.96 B |
| 01/08/2026 | $126.72 | $129.27 (2.01%) | $129.93 | $126.72 | 1.74 M | $25.21 B |
| 01/07/2026 | $129.56 | $127.27 (-1.77%) | $130.54 | $127.17 | 1.42 M | $24.82 B |
| 01/06/2026 | $127.18 | $128.97 (1.41%) | $129.93 | $126.85 | 1.66 M | $25.15 B |
| 01/05/2026 | $129.58 | $127.40 (-1.68%) | $130.10 | $125.56 | 2.39 M | $24.84 B |
| 01/02/2026 | $130.23 | $130.32 (0.07%) | $131.36 | $129.13 | 864.77 K | $25.41 B |
| 12/31/2025 | $130.92 | $130.50 (-0.32%) | $131.38 | $130.36 | 658.90 K | $25.45 B |
| 12/30/2025 | $130.94 | $131.13 (0.15%) | $131.84 | $130.70 | 789.43 K | $25.57 B |
| 12/29/2025 | $130.88 | $130.95 (0.05%) | $131.52 | $129.56 | 732.53 K | $25.54 B |
| 12/26/2025 | $131.33 | $130.55 (-0.59%) | $131.52 | $130.23 | 563.44 K | $25.46 B |
| 12/24/2025 | $130.66 | $131.28 (0.47%) | $131.40 | $130.62 | 368.65 K | $25.60 B |
| 12/23/2025 | $131.55 | $130.75 (-0.61%) | $131.73 | $130.46 | 869.12 K | $25.50 B |
| 12/22/2025 | $129.80 | $131.67 (1.44%) | $132.19 | $129.09 | 1.04 M | $25.68 B |
| 12/19/2025 | $132.68 | $130.25 (-1.83%) | $132.68 | $130.22 | 2.99 M | $25.40 B |
| 12/18/2025 | $132.76 | $133.02 (0.2%) | $134.64 | $132.55 | 1.77 M | $25.94 B |
| 12/17/2025 | $132.20 | $134.01 (1.37%) | $134.21 | $131.58 | 1.80 M | $26.13 B |
| 12/16/2025 | $134.68 | $132.72 (-1.46%) | $135.53 | $131.95 | 2.64 M | $25.88 B |
| 12/15/2025 | $132.06 | $134.13 (1.57%) | $134.41 | $131.50 | 2.19 M | $26.16 B |
| 12/12/2025 | $130.53 | $131.55 (0.78%) | $132.20 | $130.42 | 1.95 M | $25.65 B |
| 12/11/2025 | $129.64 | $130.09 (0.35%) | $132.20 | $129.00 | 2.06 M | $25.37 B |
| 12/10/2025 | $128.15 | $128.72 (0.44%) | $129.17 | $127.51 | 2.80 M | $25.10 B |
| 12/09/2025 | $128.93 | $128.15 (-0.6%) | $130.11 | $127.88 | 2.18 M | $24.99 B |
| 12/08/2025 | $129.13 | $128.46 (-0.52%) | $130.00 | $127.64 | 2.26 M | $25.05 B |
| 12/05/2025 | $128.38 | $129.50 (0.87%) | $130.28 | $128.07 | 1.94 M | $25.25 B |
| 12/04/2025 | $130.86 | $128.93 (-1.47%) | $131.54 | $128.00 | 2.61 M | $25.14 B |
| 12/03/2025 | $131.22 | $130.97 (-0.19%) | $132.45 | $129.63 | 2.18 M | $25.54 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.
