5 DAY PERFORMANCE
+10.20%
1 MONTH PERFORMANCE
+2.52%
3 MONTH PERFORMANCE
+3.22%
6 MONTH PERFORMANCE
+4.82%
YEAR-TO-DATE PERFORMANCE
+5.59%
1 YEAR PERFORMANCE
+2.96%
American Water Works Co. Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $126.25 | $127.37 (0.89%) | $127.67 | $125.62 | 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 |
| 03/27/2026 | $137.72 | $136.86 (-0.62%) | $138.74 | $136.61 | 1.61 M | $26.69 B |
| 03/26/2026 | $134.95 | $137.51 (1.9%) | $138.20 | $133.60 | 1.46 M | $26.81 B |
| 03/25/2026 | $134.34 | $134.59 (0.19%) | $135.40 | $131.52 | 1.78 M | $26.25 B |
| 03/24/2026 | $135.34 | $133.58 (-1.3%) | $137.70 | $133.55 | 1.89 M | $26.05 B |
| 03/23/2026 | $135.71 | $135.73 (0.01%) | $136.96 | $135.21 | 1.73 M | $26.47 B |
| 03/20/2026 | $137.09 | $135.79 (-0.95%) | $137.74 | $135.14 | 4.09 M | $26.48 B |
| 03/19/2026 | $135.89 | $137.10 (0.89%) | $137.37 | $134.55 | 2.10 M | $26.73 B |
| 03/18/2026 | $138.00 | $136.75 (-0.91%) | $138.56 | $135.54 | 1.48 M | $26.67 B |
| 03/17/2026 | $140.08 | $138.23 (-1.32%) | $140.08 | $137.93 | 1.66 M | $26.95 B |
| 03/16/2026 | $140.44 | $139.12 (-0.94%) | $140.44 | $137.48 | 1.60 M | $27.13 B |
| 03/13/2026 | $139.83 | $139.69 (-0.1%) | $140.63 | $138.31 | 1.60 M | $27.24 B |
| 03/12/2026 | $134.53 | $138.25 (2.77%) | $141.21 | $133.04 | 2.71 M | $26.96 B |
| 03/11/2026 | $132.44 | $134.34 (1.43%) | $134.64 | $132.04 | 1.43 M | $26.20 B |
| 03/10/2026 | $136.82 | $132.84 (-2.91%) | $137.77 | $132.60 | 1.64 M | $25.90 B |
| 03/09/2026 | $137.00 | $137.73 (0.53%) | $138.59 | $134.92 | 2.66 M | $26.86 B |
| 03/06/2026 | $134.30 | $137.49 (2.38%) | $137.81 | $132.87 | 1.66 M | $26.81 B |
| 03/05/2026 | $135.37 | $134.63 (-0.55%) | $136.89 | $134.47 | 1.93 M | $26.25 B |
| 03/04/2026 | $135.40 | $136.41 (0.75%) | $136.76 | $134.01 | 1.78 M | $26.60 B |
| 03/03/2026 | $134.24 | $135.81 (1.17%) | $136.49 | $131.71 | 2.01 M | $26.48 B |
| 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 |
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.
