Free Trial

American Water Works (AWK) Stock Chart & Stock Price History

→ The only financial event in 2024 that matters (From Porter & Company) (Ad)
Free AWK Stock Alerts
$130.77
+4.49 (+3.56%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

American Water Works Stock Price Performance

5 Day
Performance
+3.59%
1 Month
Performance
+3.80%
3 Month
Performance
+9.27%
6 Month
Performance
-1.85%
Year-To-Date
Performance
-0.92%
1 Year
Performance
-10.30%
Receive AWK Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for American Water Works and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
Do This Before July 30 2024 To Claim Trump’s Gift
In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.
You just have to make this simple move before July 30, 2024.

AWK Stock Chart for Sunday, June, 2, 2024

AWK Chart by TradingView

American Water Works Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$126.28$130.78
+3.56%		$130.93$126.633.00 million shs$25.48 billion
05/30/2024$124.11$126.28
+1.75%		$126.36$124.11886,772 shs$24.60 billion
05/29/2024$126.24$124.11
-1.69%		$125.29$123.68987,781 shs$24.18 billion
05/28/2024$128.23$126.24
-1.55%		$128.97$126.021.16 million shs$24.59 billion
05/27/2024$128.23$128.23$128.93$127.59830,700 shs$24.98 billion
05/24/2024$128.62$128.28
-0.26%		$128.92$127.59830,349 shs$24.99 billion
05/23/2024$133.70$128.62
-3.80%		$132.84$128.401.03 million shs$25.06 billion
05/22/2024$134.37$133.70
-0.49%		$134.57$133.161.50 million shs$26.05 billion
05/21/2024$133.60$134.37
+0.57%		$134.37$132.82715,990 shs$26.18 billion
05/20/2024$133.76$133.60
-0.12%		$133.98$132.47913,972 shs$26.03 billion
05/17/2024$134.22$133.76
-0.34%		$134.14$133.14924,160 shs$26.06 billion
05/16/2024$133.75$134.22
+0.35%		$134.61$133.091.25 million shs$26.15 billion
05/15/2024$133.12$133.75
+0.47%		$135.11$133.081.27 million shs$26.06 billion
05/14/2024$133.77$133.12
-0.49%		$135.00$132.861.06 million shs$25.93 billion
05/13/2024$135.50$133.77
-1.28%		$135.52$133.28852,531 shs$26.06 billion
05/10/2024$134.38$135.50
+0.83%		$135.71$134.411.76 million shs$26.40 billion
05/09/2024$132.96$134.38
+1.07%		$134.78$132.181.30 million shs$26.18 billion
05/08/2024$131.84$132.96
+0.85%		$133.00$131.201.42 million shs$25.90 billion
05/07/2024$130.25$131.84
+1.22%		$132.46$130.091.60 million shs$25.69 billion
05/06/2024$128.75$130.25
+1.17%		$130.39$128.211.31 million shs$25.38 billion
05/03/2024$125.98$128.75
+2.20%		$128.85$127.221.71 million shs$25.08 billion
05/02/2024$125.12$125.98
+0.69%		$126.08$122.402.78 million shs$24.54 billion
05/01/2024$122.32$125.12
+2.29%		$125.85$122.091.99 million shs$24.38 billion
04/30/2024$122.28$122.32
+0.03%		$123.10$120.991.24 million shs$23.83 billion
04/29/2024$120.78$122.28
+1.24%		$122.57$121.671.69 million shs$23.82 billion
04/26/2024$121.56$120.78
-0.64%		$122.16$120.771.06 million shs$23.68 billion
04/25/2024$121.36$121.56
+0.16%		$122.36$119.931.40 million shs$23.68 billion
04/24/2024$119.86$121.36
+1.25%		$121.66$118.151.27 million shs$23.64 billion
04/23/2024$119.26$119.86
+0.50%		$120.55$119.021.26 million shs$23.35 billion
04/22/2024$118.52$119.26
+0.62%		$119.79$117.671.18 million shs$23.23 billion
04/19/2024$117.33$118.52
+1.01%		$119.39$117.651.87 million shs$23.09 billion
04/18/2024$115.40$117.33
+1.67%		$117.57$115.091.40 million shs$22.86 billion
04/17/2024$113.82$115.40
+1.39%		$115.77$113.531.85 million shs$22.48 billion
04/16/2024$115.98$113.82
-1.86%		$115.45$113.342.33 million shs$22.17 billion
04/15/2024$116.57$115.98
-0.51%		$117.42$115.131.85 million shs$22.60 billion
04/12/2024$117.82$116.60
-1.04%		$117.87$115.971.07 million shs$22.72 billion
04/11/2024$118.32$117.82
-0.42%		$119.60$116.901.68 million shs$22.95 billion
04/10/2024$121.86$118.32
-2.90%		$119.33$117.042.35 million shs$23.05 billion
04/09/2024$120.04$121.86
+1.52%		$122.21$120.271.49 million shs$23.74 billion
04/08/2024$118.52$120.04
+1.28%		$120.46$118.641.22 million shs$23.39 billion
Kiss of death from Joe Biden (Ad)

I did not consent. You did not consent. It’s in direct violation of the U.S. Constitution but Biden does not care.

I have uncovered a bombshell that changes everything… and threatens everything.
04/05/2024$120.37$118.52
-1.53%		$119.76$117.851.11 million shs$23.09 billion
04/04/2024$118.94$120.37
+1.20%		$120.94$119.261.27 million shs$23.45 billion
04/03/2024$119.56$118.94
-0.52%		$119.73$118.261.10 million shs$23.17 billion
04/02/2024$120.23$119.56
-0.56%		$121.47$118.82973,204 shs$23.29 billion
04/01/2024$122.21$120.23
-1.62%		$122.50$119.54913,895 shs$23.42 billion
03/29/2024$122.21$122.21$122.38$120.442.00 million shs$23.81 billion
03/28/2024$121.50$122.21
+0.58%		$122.38$120.442.00 million shs$23.80 billion
03/27/2024$117.87$121.50
+3.08%		$121.72$117.971.80 million shs$23.66 billion
03/26/2024$117.16$117.87
+0.61%		$117.90$116.591.74 million shs$22.96 billion
03/25/2024$117.75$117.16
-0.50%		$118.49$116.991.08 million shs$22.82 billion
03/22/2024$118.22$117.77
-0.38%		$118.96$117.34906,054 shs$22.94 billion
03/21/2024$118.05$118.22
+0.14%		$120.17$118.061.03 million shs$23.02 billion
03/20/2024$118.00$118.05
+0.04%		$118.16$116.751.13 million shs$22.99 billion
03/19/2024$117.25$118.00
+0.64%		$118.33$116.931.06 million shs$22.98 billion
03/18/2024$117.14$117.25
+0.09%		$118.20$116.381.39 million shs$22.84 billion
03/15/2024$118.48$117.14
-1.13%		$118.40$116.654.76 million shs$22.81 billion
03/14/2024$120.54$118.48
-1.71%		$120.65$117.461.34 million shs$23.07 billion
03/13/2024$119.20$120.54
+1.12%		$121.56$118.661.29 million shs$23.48 billion
03/12/2024$120.33$119.20
-0.93%		$120.70$118.231.82 million shs$23.22 billion
03/11/2024$118.44$120.33
+1.59%		$121.04$118.071.57 million shs$23.43 billion
03/08/2024$118.61$118.44
-0.14%		$120.00$117.842.23 million shs$23.07 billion
03/07/2024$120.29$118.61
-1.40%		$120.42$118.082.10 million shs$23.10 billion
03/06/2024$119.26$120.29
+0.86%		$120.92$119.371.31 million shs$23.43 billion
03/05/2024$121.70$119.26
-2.00%		$122.41$118.571.23 million shs$23.23 billion
03/04/2024$119.68$121.70
+1.69%		$121.88$118.831.14 million shs$23.70 billion
03/01/2024$118.54$119.68
+0.96%		$120.37$116.851.79 million shs$23.31 billion

Related Companies:
This page (NYSE:AWK) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders