Loading chart…

Normalized performance

Loading heatmap…

Fetching quotes & constituents

AWK historical OHLC prices

Download AWK daily OHLC history, export CSV, and review long-term price data.

American Water Works (AWK) — OHLC preview (2008-04-23 to 2026-07-17)

AWK historical OHLC — price trend

AWK historical OHLC
Date	Open	High	Low	Close	Volume
2026-07-17	136.31	137.75	134.24	135.11	—
2026-07-16	129.45	134.76	129.5	134.33	—
2026-07-15	131.18	132.51	128.95	129.21	—
2026-07-14	131.42	132.62	130.88	131.57	—
2026-07-13	131.36	133.32	131.05	131.53	—
2026-07-10	130.74	131.69	129.64	130.69	—


2026-07-17	136.3	137.8	134.2	135.1	-0.9%
2026-07-16	129.5	134.8	129.5	134.3	+3.8%
2026-07-15	131.2	132.5	129.0	129.2	-1.5%
2026-07-14	131.4	132.6	130.9	131.6	+0.1%
2026-07-13	131.4	133.3	131.1	131.5	+0.1%
2026-07-10	130.7	131.7	129.6	130.7	-0.0%
2026-07-09	131.1	131.9	130.1	130.6	-0.4%
2026-07-08	136.0	136.0	131.8	131.9	-3.0%
2026-07-07	134.7	138.4	134.3	134.8	+0.1%
2026-07-06	135.8	136.1	132.0	133.1	-2.0%
2026-07-02	133.0	136.9	132.1	136.9	+2.9%
2026-07-01	131.6	133.4	131.0	131.8	+0.1%
2026-06-30	132.3	133.4	130.9	131.6	-0.5%
2026-06-29	131.4	133.1	130.8	132.5	+0.9%
2026-06-26	131.3	132.7	129.7	132.7	+1.1%
2026-06-25	130.5	131.4	128.6	130.0	-0.4%
2026-06-24	127.9	129.9	126.4	129.6	+1.3%
2026-06-23	126.8	127.2	125.7	126.6	-0.1%
2026-06-22	125.3	127.7	124.7	124.9	-0.3%
2026-06-18	125.7	127.5	124.5	125.1	-0.5%
2026-06-17	127.8	128.5	124.5	125.4	-1.8%
2026-06-16	127.6	128.7	126.9	128.5	+0.7%
2026-06-15	123.8	127.9	123.3	126.9	+2.5%
2026-06-12	124.7	126.5	124.2	126.3	+1.3%
2026-06-11	125.8	127.2	124.1	124.5	-1.1%
2026-06-10	127.0	128.0	125.6	126.5	-0.4%
2026-06-09	122.5	126.7	122.0	125.5	+2.5%
2026-06-05	123.3	126.7	122.6	124.5	+0.9%
2026-06-04	125.1	125.9	122.0	122.3	-2.3%
2026-06-03	123.5	125.3	123.0	123.8	+0.2%