MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AWK — American Water Works Company, Inc
NYSEAmerican Water Works Company, Inc
$130.25
+2.39(+1.87%)
- O
- 128.89
- H
- 130.38
- L
- 128.21
- V
- 2.14M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$130.25
Period Return-12.74%
Period High$150.51
Period Low$120.57
Avg Daily Volume1.74M
Total Trading Days365
AWK — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $128.89 | $130.38 | $128.21 | $130.25 | +$2.39 | +1.87% | 2,142,826 | $129.90 | $128.21 $130.38 |
| Oct 1, 2026 | $129.06 | $129.07 | $126.35 | $127.86 | $-1.61 | -1.24% | 2,423,642 | $127.96 | $126.35 $129.07 |
| Sep 30, 2026 | $130.48 | $131.51 | $129.44 | $129.47 | $-0.33 | -0.25% | 1,688,287 | $129.93 | $129.44 $131.51 |
| Sep 29, 2026 | $127.83 | $130.52 | $127.33 | $129.80 | +$0.87 | +0.67% | 1,598,971 | $129.66 | $127.33 $130.52 |
| Sep 28, 2026 | $130.44 | $131.05 | $128.47 | $128.93 | $-1.98 | -1.51% | 1,744,513 | $129.20 | $128.47 $131.05 |
| Sep 25, 2026 | $131.60 | $131.72 | $129.80 | $130.91 | $-0.62 | -0.47% | 1,232,506 | $130.80 | $129.80 $131.72 |
| Sep 24, 2026 | $133.84 | $134.75 | $131.40 | $131.53 | $-1.53 | -1.15% | 1,287,316 | $132.36 | $131.40 $134.75 |
| Sep 23, 2026 | $133.28 | $134.32 | $132.07 | $133.06 | $-0.76 | -0.57% | 2,119,693 | $133.39 | $132.07 $134.32 |
| Sep 22, 2026 | $134.06 | $135.08 | $133.52 | $133.82 | $-0.15 | -0.11% | 2,071,204 | $134.05 | $133.52 $135.08 |
| Sep 21, 2026 | $135.31 | $136.03 | $133.73 | $133.97 | $-1.93 | -1.42% | 1,442,254 | $134.42 | $133.73 $136.03 |
| Sep 18, 2026 | $136.85 | $137.32 | $135.44 | $135.90 | $-2.34 | -1.69% | 3,584,574 | $136.10 | $135.44 $137.32 |
| Sep 17, 2026 | $138.10 | $138.54 | $136.29 | $138.24 | +$0.48 | +0.35% | 1,961,213 | $137.76 | $136.29 $138.54 |
| Sep 16, 2026 | $138.31 | $139.01 | $137.25 | $137.76 | $-0.26 | -0.19% | 1,382,070 | $137.98 | $137.25 $139.01 |
| Sep 15, 2026 | $138.76 | $139.34 | $137.55 | $138.02 | $-0.90 | -0.65% | 1,544,931 | $138.33 | $137.55 $139.34 |
| Sep 14, 2026 | $138.88 | $139.73 | $137.53 | $138.92 | +$1.23 | +0.89% | 1,575,376 | $138.61 | $137.53 $139.73 |
| Sep 11, 2026 | $140.47 | $140.95 | $137.27 | $137.69 | $-2.15 | -1.54% | 1,403,650 | $138.14 | $137.27 $140.95 |
| Sep 10, 2026 | $141.81 | $142.37 | $139.72 | $139.84 | $-0.49 | -0.35% | 2,015,665 | $140.59 | $139.72 $142.37 |
| Sep 9, 2026 | $140.53 | $142.04 | $139.77 | $140.33 | $-0.05 | -0.04% | 2,132,054 | $140.56 | $139.77 $142.04 |
| Sep 8, 2026 | $140.80 | $141.85 | $140.36 | $140.38 | $-0.32 | -0.23% | 2,058,146 | $140.90 | $140.36 $141.85 |
| Sep 4, 2026 | $140.00 | $141.28 | $139.43 | $140.70 | $-0.19 | -0.13% | 2,074,149 | $140.55 | $139.43 $141.28 |
| Sep 3, 2026 | $139.76 | $141.27 | $139.76 | $140.89 | +$1.40 | +1.00% | 1,835,828 | $140.78 | $139.76 $141.27 |
| Sep 2, 2026 | $137.18 | $142.27 | $136.22 | $139.49 | +$2.09 | +1.52% | 2,336,467 | $138.69 | $136.22 $142.27 |
| Sep 1, 2026 | $139.17 | $139.56 | $136.73 | $137.40 | $-0.83 | -0.60% | 1,662,029 | $137.50 | $136.73 $139.56 |
| Aug 31, 2026 | $136.98 | $138.89 | $136.36 | $138.23 | $-0.07 | -0.05% | 2,423,114 | $138.24 | $136.36 $138.89 |
| Aug 28, 2026 | $137.00 | $138.45 | $136.23 | $138.30 | +$1.61 | +1.18% | 1,908,243 | $137.88 | $136.23 $138.45 |
| Aug 27, 2026 | $136.05 | $138.26 | $135.27 | $136.69 | $-0.80 | -0.58% | 2,364,425 | $137.06 | $135.27 $138.26 |
| Aug 26, 2026 | $137.48 | $138.62 | $137.23 | $137.49 | $-0.11 | -0.08% | 1,361,822 | $137.73 | $137.23 $138.62 |
| Aug 25, 2026 | $139.00 | $139.80 | $137.10 | $137.60 | $-2.31 | -1.65% | 1,939,596 | $137.86 | $137.10 $139.80 |
| Aug 24, 2026 | $136.00 | $140.13 | $135.04 | $139.91 | +$4.52 | +3.34% | 2,406,326 | $139.18 | $135.04 $140.13 |
| Aug 21, 2026 | $136.81 | $137.39 | $135.26 | $135.39 | $-1.82 | -1.33% | 1,947,591 | $135.73 | $135.26 $137.39 |