5 DAY PERFORMANCE
+0.83%
1 MONTH PERFORMANCE
+3.69%
3 MONTH PERFORMANCE
+8.29%
6 MONTH PERFORMANCE
+2.19%
YEAR-TO-DATE PERFORMANCE
+4.54%
1 YEAR PERFORMANCE
-4.87%
American Water Works Co. Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $135.96 | $131.88 (-3%) | $135.96 | $131.75 | 1.65 M | $25.72 B |
| 07/07/2026 | $134.68 | $134.82 (0.1%) | $138.42 | $134.26 | 2.10 M | $26.29 B |
| 07/06/2026 | $135.75 | $133.09 (-1.96%) | $136.13 | $132.00 | 3.63 M | $25.95 B |
| 07/02/2026 | $133.03 | $136.86 (2.88%) | $136.93 | $132.07 | 3.27 M | $26.69 B |
| 07/01/2026 | $131.60 | $131.79 (0.14%) | $133.43 | $130.99 | 2.46 M | $25.70 B |
| 06/30/2026 | $132.30 | $131.58 (-0.54%) | $133.44 | $130.92 | 2.82 M | $25.66 B |
| 06/29/2026 | $131.36 | $132.50 (0.87%) | $133.14 | $130.78 | 2.17 M | $25.84 B |
| 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 |
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.
