American Water Works Company, Inc. (AWK) stock
AWKNYSEWater SupplyFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 28, 2026Score 9/3011% above fair value
$149.60+2.02 (+1.37%)
Close on Nov 13, 2026Market cap $29.79BP/E 25.9Yield 2.21%
Price history
American Water Works share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$149.60
+1.37% on the day
52-week range
$120.57 – $153.69
-2.7% from the high
Change over 52 weeks
+13.8%
From $131.46 on Nov 13, 2025
Average volume
2.07M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $148.33 | $150.28 | $147.90 | $149.60 | +1.37% | 1,261,156 |
| Nov 12, 2026 | $150.19 | $150.24 | $147.53 | $147.58 | -1.39% | 1,821,843 |
| Nov 11, 2026 | $148.60 | $149.90 | $147.96 | $149.66 | -0.47% | 1,288,856 |
| Nov 10, 2026 | $148.13 | $150.91 | $147.73 | $150.36 | +0.76% | 1,772,951 |
| Nov 9, 2026 | $150.55 | $151.78 | $148.64 | $149.22 | -0.71% | 2,424,732 |
| Nov 6, 2026 | $148.00 | $150.83 | $146.93 | $150.29 | -1.40% | 3,270,384 |
| Nov 5, 2026 | $150.90 | $153.69 | $149.92 | $152.42 | +1.86% | 3,150,646 |
| Nov 4, 2026 | $148.26 | $149.68 | $145.39 | $149.63 | +2.19% | 3,126,733 |
| Nov 3, 2026 | $146.00 | $147.74 | $143.58 | $146.42 | -0.69% | 2,157,055 |
| Nov 2, 2026 | $143.87 | $148.15 | $143.50 | $147.43 | +2.12% | 2,040,930 |
| Oct 30, 2026 | $145.00 | $146.62 | $143.86 | $144.37 | +1.52% | 2,085,627 |
| Oct 29, 2026 | $139.03 | $142.66 | $139.03 | $142.21 | +1.73% | 2,434,162 |
| Oct 28, 2026 | $141.18 | $141.78 | $139.61 | $139.79 | -0.93% | 2,138,396 |
| Oct 27, 2026 | $140.71 | $141.59 | $139.29 | $141.10 | -0.42% | 1,519,737 |
| Oct 26, 2026 | $141.65 | $142.72 | $140.51 | $141.70 | -0.74% | 1,647,952 |
| Oct 23, 2026 | $143.00 | $144.14 | $141.67 | $142.75 | -0.34% | 1,978,049 |
| Oct 22, 2026 | $136.14 | $143.29 | $135.04 | $143.23 | +6.29% | 2,535,729 |
| Oct 21, 2026 | $135.54 | $136.85 | $134.75 | $134.76 | -0.76% | 1,835,659 |
| Oct 20, 2026 | $135.02 | $137.20 | $133.99 | $135.79 | +1.66% | 1,621,167 |
| Oct 19, 2026 | $134.15 | $134.83 | $132.74 | $133.57 | -1.02% | 1,674,176 |
| Oct 16, 2026 | $133.54 | $135.14 | $132.79 | $134.94 | +1.43% | 1,543,736 |
| Oct 15, 2026 | $134.34 | $135.61 | $132.53 | $133.04 | +1.01% | 3,066,604 |
| Oct 14, 2026 | $129.91 | $132.65 | $129.32 | $131.71 | +1.28% | 1,873,586 |
| Oct 13, 2026 | $130.29 | $130.72 | $128.23 | $130.05 | +0.39% | 1,818,224 |
| Oct 12, 2026 | $129.07 | $129.58 | $127.94 | $129.55 | +0.52% | 1,333,534 |
| Oct 9, 2026 | $127.99 | $129.50 | $127.31 | $128.88 | +0.55% | 1,128,673 |
| Oct 8, 2026 | $127.61 | $128.81 | $126.34 | $128.18 | +0.63% | 2,123,550 |
| Oct 7, 2026 | $128.09 | $128.77 | $126.51 | $127.38 | -0.52% | 2,353,784 |
| Oct 6, 2026 | $128.07 | $128.99 | $127.02 | $128.04 | +0.16% | 2,067,454 |
| Oct 5, 2026 | $130.38 | $130.90 | $127.28 | $127.84 | -1.85% | 1,821,126 |
| Oct 2, 2026 | $128.89 | $130.38 | $128.21 | $130.25 | +1.87% | 2,149,970 |
| Oct 1, 2026 | $129.06 | $129.07 | $126.35 | $127.86 | -1.24% | 2,423,540 |
| Sep 30, 2026 | $130.48 | $131.51 | $129.44 | $129.47 | -0.25% | 1,688,287 |
| Sep 29, 2026 | $127.83 | $130.52 | $127.33 | $129.80 | +0.67% | 1,598,971 |
| Sep 28, 2026 | $130.44 | $131.05 | $128.47 | $128.93 | -1.51% | 1,744,513 |
| Sep 25, 2026 | $131.60 | $131.72 | $129.80 | $130.91 | -0.47% | 1,232,506 |
| Sep 24, 2026 | $133.84 | $134.75 | $131.40 | $131.53 | -1.15% | 1,287,315 |
| Sep 23, 2026 | $133.28 | $134.32 | $132.07 | $133.06 | -0.57% | 2,119,692 |
| Sep 22, 2026 | $134.06 | $135.08 | $133.52 | $133.82 | -0.11% | 2,071,203 |
| Sep 21, 2026 | $135.31 | $136.03 | $133.73 | $133.97 | -1.42% | 1,442,253 |
| Sep 18, 2026 | $136.85 | $137.32 | $135.44 | $135.90 | -1.69% | 3,584,574 |
| Sep 17, 2026 | $138.10 | $138.54 | $136.29 | $138.24 | +0.35% | 1,961,212 |
| Sep 16, 2026 | $138.31 | $139.01 | $137.25 | $137.76 | -0.19% | 1,382,068 |
| Sep 15, 2026 | $138.76 | $139.34 | $137.55 | $138.02 | -0.65% | 1,662,041 |
| Sep 14, 2026 | $138.88 | $139.73 | $137.53 | $138.92 | +0.89% | 1,577,218 |
| Sep 11, 2026 | $140.47 | $140.95 | $137.27 | $137.69 | -1.54% | 1,403,644 |
| Sep 10, 2026 | $141.81 | $142.37 | $139.72 | $139.84 | -0.35% | 2,015,665 |
| Sep 9, 2026 | $140.53 | $142.04 | $139.77 | $140.33 | -0.04% | 2,132,053 |
| Sep 8, 2026 | $140.80 | $141.85 | $140.36 | $140.38 | -0.23% | 2,058,146 |
| Sep 4, 2026 | $140.00 | $141.28 | $139.43 | $140.70 | -0.13% | 2,074,148 |
| Sep 3, 2026 | $139.76 | $141.27 | $139.76 | $140.89 | +1.00% | 1,835,827 |
| Sep 2, 2026 | $137.18 | $142.27 | $136.22 | $139.49 | +1.52% | 2,386,739 |
| Sep 1, 2026 | $139.17 | $139.56 | $136.73 | $137.40 | -0.60% | 1,662,028 |
| Aug 31, 2026 | $136.98 | $138.89 | $136.36 | $138.23 | -0.05% | 2,420,143 |
| Aug 28, 2026 | $137.00 | $138.45 | $136.23 | $138.30 | +1.18% | 1,908,242 |
| Aug 27, 2026 | $136.05 | $138.26 | $135.27 | $136.69 | -0.58% | 2,364,424 |
| Aug 26, 2026 | $137.48 | $138.62 | $137.23 | $137.49 | -0.08% | 1,361,822 |
| Aug 25, 2026 | $139.00 | $139.80 | $137.10 | $137.60 | -1.65% | 1,939,596 |
| Aug 24, 2026 | $136.00 | $140.13 | $135.04 | $139.91 | +3.34% | 2,406,325 |
| Aug 21, 2026 | $136.81 | $137.39 | $135.26 | $135.39 | -1.33% | 1,947,590 |
| Aug 20, 2026 | $137.96 | $139.34 | $137.09 | $137.21 | -1.08% | 1,661,723 |
| Aug 19, 2026 | $136.41 | $139.36 | $136.30 | $138.71 | +1.79% | 3,029,189 |
| Aug 18, 2026 | $135.93 | $137.75 | $135.36 | $136.27 | +1.43% | 1,892,688 |
| Aug 17, 2026 | $135.19 | $135.94 | $133.25 | $134.35 | -1.36% | 2,105,972 |
| Aug 14, 2026 | $136.50 | $136.99 | $135.08 | $136.20 | -0.19% | 1,728,132 |
| Aug 13, 2026 | $135.05 | $137.15 | $135.05 | $136.46 | +1.14% | 3,409,051 |
| Aug 12, 2026 | $135.62 | $136.39 | $134.19 | $134.92 | -0.84% | 2,902,950 |
| Aug 11, 2026 | $133.93 | $136.14 | $133.07 | $136.06 | +0.45% | 1,729,726 |
| Aug 10, 2026 | $134.19 | $135.86 | $131.90 | $135.45 | +0.10% | 2,478,683 |
| Aug 7, 2026 | $133.54 | $136.24 | $133.22 | $135.31 | +0.36% | 1,200,320 |
| Aug 6, 2026 | $135.09 | $135.42 | $133.32 | $134.82 | +0.49% | 1,471,406 |
| Aug 5, 2026 | $134.40 | $135.32 | $132.27 | $134.16 | +0.11% | 1,963,411 |
| Aug 4, 2026 | $129.95 | $134.56 | $129.74 | $134.01 | +2.06% | 3,673,438 |
| Aug 3, 2026 | $133.74 | $137.10 | $130.91 | $131.30 | -2.14% | 2,497,741 |
| Jul 31, 2026 | $136.65 | $136.90 | $134.13 | $134.17 | -1.93% | 3,254,675 |
| Jul 30, 2026 | $140.00 | $141.25 | $135.61 | $136.81 | -0.93% | 3,580,360 |
| Jul 29, 2026 | $138.60 | $140.30 | $137.07 | $138.09 | +0.04% | 3,035,061 |
| Jul 28, 2026 | $136.02 | $140.44 | $135.49 | $138.04 | +2.59% | 4,666,904 |
| Jul 27, 2026 | $133.53 | $136.59 | $133.42 | $134.56 | -0.07% | 2,541,354 |
| Jul 24, 2026 | $135.29 | $135.81 | $133.95 | $134.66 | +0.19% | 1,467,977 |
| Jul 23, 2026 | $132.98 | $135.44 | $132.41 | $134.41 | +0.43% | 2,019,695 |
| Jul 22, 2026 | $132.70 | $133.91 | $132.03 | $133.83 | +1.75% | 1,789,050 |
| Jul 21, 2026 | $132.76 | $133.35 | $130.73 | $131.53 | -1.59% | 1,971,441 |
| Jul 20, 2026 | $134.53 | $135.76 | $132.40 | $133.65 | -1.08% | 1,543,468 |
| Jul 17, 2026 | $136.31 | $137.76 | $134.24 | $135.11 | +0.58% | 2,390,913 |
| Jul 16, 2026 | $129.45 | $134.77 | $129.45 | $134.33 | +3.96% | 1,846,874 |
| Jul 15, 2026 | $131.18 | $132.52 | $128.95 | $129.21 | -1.79% | 1,510,508 |
| Jul 14, 2026 | $131.42 | $132.65 | $130.88 | $131.57 | +0.03% | 1,172,773 |
| Jul 13, 2026 | $131.36 | $133.33 | $131.05 | $131.53 | +0.64% | 1,236,585 |
| Jul 10, 2026 | $130.74 | $131.70 | $129.64 | $130.69 | +0.11% | 1,679,179 |
| Jul 9, 2026 | $131.10 | $131.86 | $130.09 | $130.55 | -1.01% | 1,373,378 |
| Jul 8, 2026 | $135.96 | $135.96 | $131.75 | $131.88 | -2.18% | 1,654,319 |
| Jul 7, 2026 | $134.68 | $138.42 | $134.26 | $134.82 | +1.30% | 2,098,728 |
| Jul 6, 2026 | $135.75 | $136.13 | $132.00 | $133.09 | -2.75% | 3,630,006 |
| Jul 2, 2026 | $133.03 | $136.93 | $132.07 | $136.86 | +3.85% | 3,269,337 |
| Jul 1, 2026 | $131.60 | $133.43 | $130.99 | $131.79 | +0.16% | 2,462,181 |
| Jun 30, 2026 | $132.30 | $133.44 | $130.92 | $131.58 | -0.69% | 2,817,914 |
| Jun 29, 2026 | $131.36 | $133.14 | $130.78 | $132.50 | -0.14% | 2,170,839 |
| Jun 26, 2026 | $131.30 | $132.68 | $129.70 | $132.68 | +2.06% | 3,539,126 |
| Jun 25, 2026 | $130.50 | $131.39 | $128.62 | $130.00 | +0.28% | 2,228,509 |
| Jun 24, 2026 | $127.94 | $129.86 | $126.37 | $129.64 | +2.40% | 1,927,242 |
| Jun 23, 2026 | $126.75 | $127.24 | $125.69 | $126.60 | +1.34% | 1,558,315 |
| Jun 22, 2026 | $125.33 | $127.70 | $124.65 | $124.92 | -0.12% | 2,457,025 |
| Jun 18, 2026 | $125.70 | $127.55 | $124.53 | $125.07 | -0.27% | 4,992,263 |
| Jun 17, 2026 | $127.75 | $128.54 | $124.48 | $125.41 | -2.38% | 2,334,297 |
| Jun 16, 2026 | $127.56 | $128.74 | $126.89 | $128.47 | +1.26% | 2,555,331 |
| Jun 15, 2026 | $123.80 | $127.94 | $123.33 | $126.87 | +0.44% | 3,111,831 |
| Jun 12, 2026 | $124.74 | $126.54 | $124.19 | $126.31 | +1.49% | 2,379,805 |
| Jun 11, 2026 | $125.79 | $127.20 | $124.07 | $124.45 | -1.59% | 2,119,562 |
| Jun 10, 2026 | $126.95 | $128.04 | $125.60 | $126.46 | +0.74% | 1,651,379 |
| Jun 9, 2026 | $122.50 | $126.73 | $122.01 | $125.53 | +2.48% | 1,586,693 |
| Jun 8, 2026 | $123.56 | $124.70 | $122.27 | $122.49 | -1.59% | 1,327,951 |
| Jun 5, 2026 | $123.34 | $126.70 | $122.62 | $124.47 | +1.82% | 2,580,037 |
| Jun 4, 2026 | $125.13 | $125.85 | $121.95 | $122.25 | -1.26% | 1,870,813 |
| Jun 3, 2026 | $123.51 | $125.26 | $123.00 | $123.81 | +0.11% | 3,166,468 |
| Jun 2, 2026 | $121.95 | $123.70 | $120.57 | $123.68 | +2.11% | 2,236,992 |
| Jun 1, 2026 | $122.99 | $123.29 | $120.61 | $121.13 | -1.74% | 1,746,913 |
| May 29, 2026 | $123.06 | $124.50 | $122.11 | $123.27 | +0.75% | 5,523,190 |
| May 28, 2026 | $123.72 | $125.17 | $122.28 | $122.35 | -1.16% | 1,966,525 |
| May 27, 2026 | $123.61 | $125.75 | $123.22 | $123.78 | -0.06% | 1,165,647 |
| May 26, 2026 | $124.96 | $125.29 | $123.80 | $123.85 | -1.08% | 1,448,585 |
| May 22, 2026 | $124.00 | $125.67 | $123.45 | $125.20 | +1.07% | 1,121,584 |
| May 21, 2026 | $122.50 | $124.13 | $121.94 | $123.88 | +1.24% | 1,287,579 |
| May 20, 2026 | $123.65 | $124.83 | $121.99 | $122.36 | -1.45% | 1,851,931 |
| May 19, 2026 | $124.97 | $126.32 | $123.85 | $124.16 | -0.54% | 1,662,269 |
| May 18, 2026 | $125.14 | $126.63 | $123.52 | $124.83 | +0.43% | 1,913,670 |
| May 15, 2026 | $126.31 | $126.86 | $124.26 | $124.29 | -1.34% | 2,994,730 |
| May 14, 2026 | $127.24 | $127.79 | $125.95 | $125.98 | -1.09% | 1,286,108 |
| May 13, 2026 | $126.25 | $127.67 | $125.46 | $127.37 | -0.22% | 1,670,238 |
| May 12, 2026 | $125.37 | $127.98 | $124.90 | $127.65 | +1.30% | 2,687,842 |
| May 11, 2026 | $125.82 | $126.22 | $124.99 | $126.01 | +0.77% | 1,574,366 |
| May 8, 2026 | $126.45 | $127.41 | $124.94 | $125.05 | -0.91% | 1,305,623 |
| May 7, 2026 | $124.86 | $126.92 | $123.55 | $126.20 | +0.41% | 2,098,617 |
| May 6, 2026 | $125.00 | $127.17 | $124.69 | $125.68 | -0.29% | 1,659,162 |
| May 5, 2026 | $126.34 | $127.00 | $124.85 | $126.05 | -0.63% | 1,395,578 |
| May 4, 2026 | $126.84 | $127.58 | $125.42 | $126.85 | -0.42% | 1,713,889 |
| May 1, 2026 | $129.48 | $129.48 | $126.94 | $127.38 | -0.81% | 1,980,900 |
| Apr 30, 2026 | $135.19 | $136.75 | $126.12 | $128.42 | -2.69% | 3,026,192 |
| Apr 29, 2026 | $131.83 | $133.45 | $131.53 | $131.97 | -0.53% | 1,811,683 |
| Apr 28, 2026 | $133.77 | $134.61 | $131.55 | $132.67 | +0.54% | 1,254,049 |
| Apr 27, 2026 | $132.38 | $133.26 | $131.86 | $131.96 | -0.35% | 1,357,973 |
| Apr 24, 2026 | $134.32 | $135.48 | $132.35 | $132.42 | -1.89% | 1,780,474 |
| Apr 23, 2026 | $132.42 | $135.53 | $131.90 | $134.97 | +2.93% | 1,530,544 |
| Apr 22, 2026 | $132.48 | $133.98 | $130.59 | $131.13 | -0.70% | 1,396,067 |
| Apr 21, 2026 | $133.93 | $134.12 | $130.72 | $132.05 | -0.90% | 1,752,739 |
| Apr 20, 2026 | $132.74 | $135.64 | $132.05 | $133.25 | +1.25% | 1,673,079 |
| Apr 17, 2026 | $129.49 | $131.81 | $128.50 | $131.61 | +0.70% | 2,097,470 |
| Apr 16, 2026 | $130.31 | $130.74 | $128.81 | $130.70 | +0.30% | 2,285,540 |
| Apr 15, 2026 | $132.10 | $132.27 | $128.79 | $130.31 | -2.31% | 2,950,756 |
| Apr 14, 2026 | $134.19 | $134.60 | $132.19 | $133.39 | -0.76% | 1,880,442 |
| Apr 13, 2026 | $136.03 | $136.93 | $133.47 | $134.41 | -2.05% | 1,829,012 |
| Apr 10, 2026 | $138.99 | $139.63 | $136.59 | $137.22 | -1.46% | 1,726,659 |
| Apr 9, 2026 | $136.05 | $139.49 | $135.60 | $139.25 | +2.12% | 2,729,343 |
| Apr 8, 2026 | $133.00 | $136.42 | $130.86 | $136.36 | +0.73% | 3,006,339 |
| Apr 7, 2026 | $138.17 | $138.63 | $135.31 | $135.37 | -1.84% | 1,658,444 |
| Apr 6, 2026 | $137.91 | $138.56 | $137.20 | $137.91 | -0.17% | 1,051,153 |
| Apr 2, 2026 | $137.92 | $139.25 | $137.39 | $138.14 | +0.99% | 1,608,253 |
| Apr 1, 2026 | $135.08 | $137.46 | $135.08 | $136.79 | +0.51% | 1,728,949 |
| Mar 31, 2026 | $139.11 | $139.30 | $134.76 | $136.09 | -1.97% | 1,900,522 |
| Mar 30, 2026 | $138.17 | $139.49 | $137.00 | $138.82 | +1.43% | 1,150,365 |
| Mar 27, 2026 | $137.72 | $138.74 | $136.61 | $136.86 | -0.47% | 1,609,401 |
| Mar 26, 2026 | $134.95 | $138.20 | $133.60 | $137.51 | +2.17% | 1,456,891 |
| Mar 25, 2026 | $134.34 | $135.40 | $131.52 | $134.59 | +0.76% | 1,782,797 |
| Mar 24, 2026 | $135.34 | $137.70 | $133.55 | $133.58 | -1.58% | 1,886,649 |
| Mar 23, 2026 | $135.71 | $136.96 | $135.21 | $135.73 | -0.04% | 1,728,393 |
| Mar 20, 2026 | $137.09 | $137.74 | $135.14 | $135.79 | -0.96% | 4,091,888 |
| Mar 19, 2026 | $135.89 | $137.37 | $134.55 | $137.10 | +0.26% | 2,104,723 |
| Mar 18, 2026 | $138.00 | $138.56 | $135.54 | $136.75 | -1.07% | 1,481,274 |
| Mar 17, 2026 | $140.08 | $140.08 | $137.93 | $138.23 | -0.64% | 1,662,924 |
| Mar 16, 2026 | $140.44 | $140.44 | $137.48 | $139.12 | -0.41% | 1,598,589 |
| Mar 13, 2026 | $139.83 | $140.63 | $138.31 | $139.69 | +1.04% | 1,603,984 |
| Mar 12, 2026 | $134.53 | $141.21 | $133.04 | $138.25 | +2.91% | 2,707,302 |
| Mar 11, 2026 | $132.44 | $134.64 | $132.04 | $134.34 | +1.13% | 1,432,455 |
| Mar 10, 2026 | $136.82 | $137.77 | $132.60 | $132.84 | -3.55% | 1,636,777 |
| Mar 9, 2026 | $137.00 | $138.59 | $134.92 | $137.73 | +0.17% | 2,658,193 |
| Mar 6, 2026 | $134.30 | $137.81 | $132.87 | $137.49 | +2.12% | 1,661,591 |
| Mar 5, 2026 | $135.37 | $136.89 | $134.47 | $134.63 | -1.30% | 1,928,179 |
| Mar 4, 2026 | $135.40 | $136.76 | $134.01 | $136.41 | +0.44% | 1,782,095 |
| Mar 3, 2026 | $134.24 | $136.49 | $131.71 | $135.81 | +0.27% | 2,007,318 |
| Mar 2, 2026 | $135.52 | $137.27 | $135.09 | $135.44 | -0.43% | 1,465,411 |
| Feb 27, 2026 | $135.26 | $137.72 | $134.47 | $136.03 | +1.27% | 2,565,081 |
| Feb 26, 2026 | $134.66 | $135.18 | $133.22 | $134.32 | +0.07% | 1,616,149 |
| Feb 25, 2026 | $133.62 | $134.32 | $131.35 | $134.22 | +0.10% | 1,603,960 |
| Feb 24, 2026 | $133.26 | $134.11 | $131.75 | $134.08 | +0.87% | 1,705,934 |
| Feb 23, 2026 | $130.41 | $133.19 | $130.20 | $132.92 | +2.74% | 2,022,962 |
| Feb 20, 2026 | $132.28 | $132.50 | $129.22 | $129.37 | -1.51% | 2,333,060 |
| Feb 19, 2026 | $132.10 | $134.21 | $129.18 | $131.36 | +0.15% | 1,577,600 |
| Feb 18, 2026 | $132.37 | $134.60 | $130.44 | $131.16 | -1.76% | 2,357,636 |
| Feb 17, 2026 | $134.04 | $135.00 | $132.06 | $133.51 | +0.01% | 2,177,145 |
| Feb 13, 2026 | $127.85 | $133.68 | $127.85 | $133.50 | +4.00% | 3,176,791 |
| Feb 12, 2026 | $123.75 | $129.89 | $123.50 | $128.37 | +3.78% | 3,449,440 |
| Feb 11, 2026 | $124.59 | $124.98 | $122.96 | $123.69 | -1.07% | 1,649,691 |
| Feb 10, 2026 | $122.58 | $126.38 | $122.00 | $125.03 | +1.69% | 1,714,015 |
| Feb 9, 2026 | $124.33 | $124.54 | $121.28 | $122.95 | -1.11% | 1,828,396 |
| Feb 6, 2026 | $126.46 | $127.27 | $124.15 | $124.33 | -1.07% | 1,370,141 |
| Feb 5, 2026 | $124.95 | $127.50 | $124.57 | $125.68 | +1.11% | 2,052,014 |
| Feb 4, 2026 | $127.03 | $127.42 | $124.00 | $124.30 | -1.26% | 2,150,054 |
| Feb 3, 2026 | $126.57 | $129.92 | $125.52 | $125.89 | -0.54% | 2,644,635 |
| Feb 2, 2026 | $129.61 | $129.89 | $126.38 | $126.57 | -1.98% | 1,656,277 |
| Jan 30, 2026 | $129.26 | $129.26 | $127.51 | $129.13 | +0.10% | 1,039,299 |
| Jan 29, 2026 | $127.05 | $130.05 | $127.05 | $129.00 | +1.53% | 1,377,477 |
| Jan 28, 2026 | $130.49 | $131.20 | $126.36 | $127.05 | -2.67% | 1,489,285 |
| Jan 27, 2026 | $130.39 | $131.63 | $129.37 | $130.53 | -0.16% | 1,284,346 |
| Jan 26, 2026 | $130.45 | $132.13 | $130.16 | $130.74 | +0.79% | 1,292,475 |
| Jan 23, 2026 | $131.56 | $131.88 | $129.27 | $129.71 | -1.41% | 1,184,872 |
| Jan 22, 2026 | $131.08 | $132.68 | $129.83 | $131.56 | +0.44% | 1,205,104 |
| Jan 21, 2026 | $132.23 | $132.86 | $130.53 | $130.99 | -0.33% | 1,334,642 |
| Jan 20, 2026 | $132.76 | $133.50 | $129.90 | $131.42 | -1.44% | 1,455,314 |
| Jan 16, 2026 | $132.69 | $133.73 | $132.32 | $133.34 | -0.01% | 1,532,010 |
| Jan 15, 2026 | $132.21 | $133.65 | $131.88 | $133.35 | +0.68% | 1,682,532 |
| Jan 14, 2026 | $131.47 | $132.87 | $130.85 | $132.45 | +0.91% | 1,515,611 |
| Jan 13, 2026 | $129.67 | $131.38 | $128.68 | $131.26 | +0.74% | 2,202,147 |
| Jan 12, 2026 | $130.31 | $132.27 | $129.26 | $130.30 | +1.81% | 1,691,621 |
| Jan 9, 2026 | $128.57 | $129.92 | $127.57 | $127.98 | -1.00% | 1,467,469 |
| Jan 8, 2026 | $126.72 | $129.93 | $126.72 | $129.27 | +1.57% | 1,742,579 |
| Jan 7, 2026 | $129.56 | $130.54 | $127.17 | $127.27 | -1.32% | 1,419,185 |
| Jan 6, 2026 | $127.18 | $129.93 | $126.85 | $128.97 | +1.23% | 1,662,254 |
| Jan 5, 2026 | $129.58 | $130.10 | $125.56 | $127.40 | -2.24% | 2,391,660 |
| Jan 2, 2026 | $130.23 | $131.36 | $129.13 | $130.32 | -0.14% | 864,766 |
| Dec 31, 2025 | $130.92 | $131.38 | $130.36 | $130.50 | -0.48% | 658,893 |
| Dec 30, 2025 | $130.94 | $131.84 | $130.70 | $131.13 | +0.14% | 789,427 |
| Dec 29, 2025 | $130.88 | $131.52 | $129.56 | $130.95 | +0.31% | 732,534 |
| Dec 26, 2025 | $131.33 | $131.52 | $130.23 | $130.55 | -0.56% | 563,436 |
| Dec 24, 2025 | $130.66 | $131.40 | $130.62 | $131.28 | +0.41% | 368,647 |
| Dec 23, 2025 | $131.55 | $131.73 | $130.46 | $130.75 | -0.70% | 869,117 |
| Dec 22, 2025 | $129.80 | $132.19 | $129.09 | $131.67 | +1.09% | 1,038,539 |
| Dec 19, 2025 | $132.68 | $132.68 | $130.22 | $130.25 | -2.08% | 2,985,154 |
| Dec 18, 2025 | $132.76 | $134.64 | $132.55 | $133.02 | -0.74% | 1,766,078 |
| Dec 17, 2025 | $132.20 | $134.21 | $131.58 | $134.01 | +0.97% | 1,796,475 |
| Dec 16, 2025 | $134.68 | $135.53 | $131.95 | $132.72 | -1.05% | 2,641,742 |
| Dec 15, 2025 | $132.06 | $134.41 | $131.50 | $134.13 | +1.96% | 2,187,848 |
| Dec 12, 2025 | $130.53 | $132.20 | $130.42 | $131.55 | +1.12% | 1,946,529 |
| Dec 11, 2025 | $129.64 | $132.20 | $129.00 | $130.09 | +1.06% | 2,064,901 |
| Dec 10, 2025 | $128.15 | $129.17 | $127.51 | $128.72 | +0.44% | 2,798,741 |
| Dec 9, 2025 | $128.93 | $130.11 | $127.88 | $128.15 | -0.24% | 2,182,540 |
| Dec 8, 2025 | $129.13 | $130.00 | $127.64 | $128.46 | -0.80% | 2,257,300 |
| Dec 5, 2025 | $128.38 | $130.28 | $128.07 | $129.50 | +0.44% | 1,942,764 |
| Dec 4, 2025 | $130.86 | $131.55 | $128.00 | $128.93 | -1.56% | 2,613,107 |
| Dec 3, 2025 | $131.22 | $132.45 | $129.63 | $130.97 | +0.17% | 2,182,893 |
| Dec 2, 2025 | $131.73 | $133.37 | $129.48 | $130.75 | -0.19% | 2,735,214 |
| Dec 1, 2025 | $129.79 | $131.98 | $129.04 | $131.00 | +0.71% | 3,293,488 |
| Nov 28, 2025 | $129.18 | $130.67 | $128.50 | $130.07 | +0.17% | 845,028 |
| Nov 26, 2025 | $131.00 | $131.69 | $129.83 | $129.85 | -0.41% | 1,515,781 |
| Nov 25, 2025 | $132.65 | $133.00 | $130.25 | $130.39 | -0.85% | 1,493,626 |
| Nov 24, 2025 | $132.74 | $132.85 | $131.01 | $131.51 | -0.93% | 5,459,711 |
| Nov 21, 2025 | $129.06 | $133.98 | $127.94 | $132.74 | +3.60% | 3,643,425 |
| Nov 20, 2025 | $127.31 | $128.32 | $125.91 | $128.13 | +0.79% | 2,059,385 |
| Nov 19, 2025 | $129.70 | $130.24 | $126.74 | $127.12 | -2.15% | 1,955,453 |
| Nov 18, 2025 | $132.90 | $133.31 | $129.51 | $129.91 | -2.09% | 1,784,068 |
| Nov 17, 2025 | $132.31 | $133.26 | $131.46 | $132.68 | +0.81% | 2,082,158 |
| Nov 14, 2025 | $132.65 | $133.98 | $130.74 | $131.62 | +0.12% | 2,018,997 |
| Nov 13, 2025 | $128.61 | $132.22 | $128.00 | $131.46 | +1.30% | 2,193,913 |
| Nov 12, 2025 | $129.96 | $130.36 | $129.01 | $129.77 | -0.18% | 1,512,099 |
| Nov 11, 2025 | $129.39 | $130.79 | $128.95 | $130.01 | +0.83% | 1,419,719 |
| Nov 10, 2025 | $129.71 | $130.36 | $127.61 | $128.94 | -1.45% | 1,777,623 |
| Nov 7, 2025 | $130.19 | $131.59 | $129.71 | $130.84 | +1.03% | 1,446,671 |
| Nov 6, 2025 | $131.17 | $132.44 | $129.31 | $129.50 | -1.12% | 1,415,573 |
| Nov 5, 2025 | $130.02 | $132.58 | $129.40 | $130.97 | +2.26% | 2,952,519 |
| Nov 4, 2025 | $127.40 | $129.66 | $126.79 | $128.08 | +1.68% | 2,796,626 |
| Nov 3, 2025 | $128.28 | $128.42 | $125.49 | $125.97 | – | 1,907,388 |
Seasonality
AWK return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.7% | -1.4% | 3.4% | 0.6% | 0.3% | 0.6% | 5.2% | 1.3% | -3.7% | 2.0% | 3.4% | 0.0% |
| Months up | 6 of 10 | 4 of 10 | 8 of 10 | 7 of 10 | 3 of 10 | 4 of 10 | 9 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 6 of 9 |
| 2026 | -1.0% | 6.1% | 0.0% | -5.6% | -3.3% | 6.7% | 2.0% | 3.7% | -6.3% | 11.5% | 3.6% | |
| 2025 | 0.1% | 9.8% | 8.5% | -0.3% | -2.2% | -2.7% | 0.8% | 2.9% | -3.0% | -7.7% | 1.9% | 0.3% |
| 2024 | -6.0% | -3.9% | 3.1% | 0.1% | 7.5% | -1.2% | 10.2% | 1.1% | 2.2% | -5.6% | -0.3% | -9.1% |
| 2023 | 2.7% | -9.9% | 4.4% | 1.2% | -2.1% | -1.2% | 3.3% | -5.4% | -10.7% | -5.0% | 12.7% | 0.1% |
| 2022 | -14.9% | -5.7% | 9.6% | -6.9% | -1.4% | -1.6% | 4.5% | -4.1% | -12.3% | 11.7% | 4.9% | 0.4% |
| 2021 | 3.6% | -10.5% | 5.7% | 4.0% | -0.2% | -0.6% | 10.4% | 7.5% | -7.2% | 3.0% | -2.9% | 12.0% |
| 2020 | 10.9% | -8.9% | -3.3% | 1.8% | 4.9% | 1.3% | 14.5% | -3.7% | 2.5% | 3.9% | 2.3% | 0.1% |
| 2019 | 5.4% | 6.7% | 2.6% | 3.8% | 5.0% | 2.6% | -1.1% | 11.4% | -2.4% | -0.8% | -1.4% | 1.5% |
| 2018 | -9.1% | -4.1% | 3.5% | 5.4% | -3.4% | 2.7% | 3.4% | -0.3% | 0.5% | 0.6% | 8.3% | -4.9% |
| 2017 | 1.5% | 6.8% | -0.3% | 2.6% | -1.5% | -0.3% | 4.0% | 0.3% | 0.0% | 8.5% | 4.8% | -0.1% |
See a number that looks wrong?