AWK Weekly Statistics
AWK weekly stock returns with week-by-week price performance and historical return data.
American Water Works Company, Inc (AWK) company overview
American Water Works is the largest investor-owned US water and wastewater utility, serving nearly 4 million customers in 14 states. It provides water and wastewater services to residential, commercial, and industrial customers and operates predominantly in regulated markets. The company's nonregulated business is water services for military bases, which operates under long-term contracts with regulated-like returns. The proposed Essential Utilities acquisition would add regulated water and wastewater utilities in Ohio, North Carolina, and Texas while increasing its presence in Illinois, Indiana, Pennsylvania, New Jersey, and Virginia.
| Period | Return % |
|---|---|
| 2017 | 0.65 |
| 2017 | -2.83 |
| 2017 | 1.15 |
| 2017 | 0.42 |
| 2017 | 0.68 |
| 2017 | 1.27 |
| 2017 | 0.59 |
| 2017 | 3.37 |
| 2017 | 1.47 |
| 2017 | -1.7 |
| 2017 | 0.26 |
| 2017 | 0.9 |
| 2017 | 0.24 |
| 2017 | 0.4 |
| 2017 | 0.73 |
| 2017 | 2.43 |
| 2017 | -0.93 |
| 2017 | -3.98 |
| 2017 | -0.73 |
| 2017 | -0.47 |
| 2017 | 2.66 |
| 2017 | 1.99 |
| 2017 | 0.48 |
| 2017 | 4.23 |
| 2017 | -1.95 |
| 2017 | -3.92 |
| 2017 | -0.63 |
| 2017 | 0.79 |
| 2017 | 4.17 |
| 2017 | -0.78 |
| 2017 | 0.05 |
| 2017 | -0.23 |
| 2017 | 0.78 |
| 2017 | 0.43 |
| 2017 | -1.55 |
| 2017 | 1.36 |
| 2017 | 0.89 |
| 2017 | -0.79 |
| 2017 | -1.37 |
| 2017 | 1.96 |
| 2017 | 2.48 |
| 2017 | 3.22 |
| 2017 | -0.09 |
| 2017 | 1.23 |
| 2017 | 0.03 |
| 2017 | 0.41 |
| 2017 | -0.37 |
| 2017 | 2.92 |
| 2017 | 0.14 |
| 2017 | -0.8 |
| 2017 | -0.29 |
| 2017 | 1 |
| 2018 | -4.67 |
| 2018 | -7.09 |
| 2018 | 2.17 |
| 2018 | 1.79 |
| 2018 | -4.05 |
| 2018 | -3.78 |
| 2018 | 2.93 |
| 2018 | 0.47 |
| 2018 | -3.21 |
| 2018 | 3.34 |
| 2018 | 1 |
| 2018 | -3.57 |
| 2018 | 3.43 |
| 2018 | -0.45 |
| 2018 | -1.23 |
| 2018 | 2.04 |
| 2018 | 3.75 |
| 2018 | -1.37 |
| 2018 | -2.7 |
| 2018 | -3.63 |
| 2018 | 3.07 |
| 2018 | -1.01 |
| 2018 | -3.58 |
| 2018 | 2.43 |
| 2018 | 3.19 |
| 2018 | 2.07 |
| 2018 | 3.38 |
| 2018 | -1.09 |
| 2018 | -0.17 |
| 2018 | 0.72 |
| 2018 | -0.29 |
| 2018 | -0.95 |
| 2018 | 1.88 |
| 2018 | -1.05 |
| 2018 | -1.6 |
| 2018 | 1.03 |
| 2018 | 0.62 |
| 2018 | -1.04 |
| 2018 | -0.61 |
| 2018 | 1.32 |
| 2018 | -1.68 |
| 2018 | 4.77 |
| 2018 | -4.1 |
| 2018 | -1.35 |
| 2018 | 2.32 |
| 2018 | 4.21 |
| 2018 | -1.48 |
| 2018 | 3.59 |
| 2018 | 3.12 |
| 2018 | -0.93 |
| 2018 | -6.54 |
| 2018 | -1.22 |
| 2019 | -0.3 |
| 2019 | 1.29 |
| 2019 | 2.58 |
| 2019 | 0.92 |
| 2019 | 2 |
| 2019 | 3 |
| 2019 | 1.02 |
| 2019 | 3.15 |
| 2019 | 0.39 |
| 2019 | 1.07 |
| 2019 | 3.13 |
| 2019 | 0.92 |
| 2019 | -2.29 |
| 2019 | 0.47 |
| 2019 | -0.52 |
| 2019 | 0.26 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-12 | 129.07 | 129.57 | 127.94 | 129.55 | — |
| 2026-10-09 | 127.99 | 129.49 | 127.31 | 128.88 | — |
| 2026-10-08 | 127.61 | 128.81 | 126.34 | 128.18 | — |
| 2026-10-07 | 128.09 | 128.76 | 126.5 | 127.38 | — |
| 2026-10-06 | 128.07 | 128.99 | 127.02 | 128.04 | — |
| 2026-10-05 | 130.38 | 130.9 | 127.29 | 127.84 | — |
| 2026-10-02 | 128.89 | 130.38 | 128.46 | 130.25 | — |
| 2026-10-01 | 129.06 | 129 | 126.35 | 127.86 | — |
| 2026-09-30 | 130.48 | 131.51 | 129.46 | 129.47 | — |
| 2026-09-29 | 127.83 | 130.52 | 127.5 | 129.8 | — |
| 2026-09-28 | 130.44 | 131.05 | 128.47 | 128.93 | — |
| 2026-09-25 | 131.6 | 131.71 | 129.8 | 130.91 | — |
| 2026-09-24 | 133.84 | 134.75 | 131.41 | 131.53 | — |
| 2026-09-23 | 133.28 | 134.32 | 132.09 | 133.06 | — |
| 2026-09-21 | 135.31 | 136.03 | 133.73 | 133.97 | — |
| 2026-09-18 | 136.85 | 137.32 | 135.44 | 135.9 | — |
| 2026-09-17 | 138.1 | 138.54 | 136.29 | 138.24 | — |
| 2026-09-16 | 138.31 | 139 | 137.28 | 137.76 | — |
| 2026-09-15 | 138.76 | 139.34 | 137.55 | 138.02 | — |
| 2026-09-14 | 138.88 | 139.73 | 137.53 | 138.92 | — |
| 2026-09-11 | 140.47 | 140.95 | 137.27 | 137.69 | — |
| 2026-09-10 | 141.81 | 142.37 | 139.72 | 139.84 | — |
| 2026-09-09 | 140.53 | 142.02 | 139.77 | 140.33 | — |
| 2026-09-08 | 140.8 | 141.85 | 140.36 | 140.38 | — |
| 2026-09-04 | 140 | 141.28 | 139.43 | 140.7 | — |
| 2026-09-02 | 137.18 | 139.57 | 136.22 | 139.49 | — |
| 2026-09-01 | 139.17 | 139.56 | 136.74 | 137.4 | — |
| 2026-08-31 | 136.98 | 138.89 | 136.36 | 138.23 | — |
| 2026-08-27 | 136.05 | 138.26 | 135.27 | 136.69 | — |
| 2026-08-26 | 137.48 | 138.62 | 137.23 | 137.49 | — |
| 2026-08-25 | 139 | 139.8 | 137.1 | 137.6 | — |
| 2026-08-24 | 136 | 140.13 | 135.04 | 139.91 | — |
| 2026-08-21 | 136.81 | 137.38 | 135.26 | 135.39 | — |
| 2026-08-20 | 137.96 | 139.34 | 137.09 | 137.21 | — |
| 2026-08-19 | 136.41 | 139.36 | 136.3 | 138.71 | — |
| 2026-08-18 | 135.93 | 137.75 | 135.39 | 136.27 | — |
| 2026-08-17 | 135.19 | 135.94 | 133.25 | 134.35 | — |
| 2026-08-14 | 136.5 | 136.99 | 135.08 | 136.2 | — |
| 2026-08-13 | 135.05 | 137.15 | 135.06 | 136.46 | — |
| 2026-08-12 | 135.62 | 136.39 | 134.2 | 134.92 | — |
| 2026-08-11 | 133.93 | 136.14 | 133.07 | 136.06 | — |
| 2026-08-10 | 134.19 | 135.85 | 131.9 | 135.45 | — |
| 2026-08-07 | 133.54 | 136.24 | 133.26 | 135.31 | — |
| 2026-08-06 | 135.09 | 135.42 | 133.32 | 134.82 | — |
| 2026-08-05 | 134.4 | 135.32 | 132.28 | 134.16 | — |
| 2026-08-04 | 129.95 | 134.55 | 129.75 | 134.01 | — |
| 2026-08-03 | 133.74 | 137.1 | 130.91 | 131.3 | — |
| 2026-07-31 | 136.65 | 136.9 | 134.14 | 134.17 | — |
| 2026-07-30 | 140 | 141.18 | 135.63 | 136.81 | — |
| 2026-07-29 | 138.6 | 140.3 | 137.07 | 138.09 | — |
| 2026-07-28 | 136.02 | 140.44 | 135.49 | 138.04 | — |
| 2026-07-27 | 133.53 | 136.59 | 133.44 | 134.56 | — |
| 2026-07-24 | 135.29 | 135.81 | 133.95 | 134.66 | — |
| 2026-07-23 | 132.98 | 135.44 | 132.41 | 134.41 | — |
| 2026-07-22 | 132.7 | 133.91 | 132.03 | 133.83 | — |
| 2026-07-21 | 132.76 | 133.31 | 130.73 | 131.53 | — |
| 2026-07-20 | 134.52 | 135.76 | 132.4 | 133.65 | — |
| 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 | — |
| 2026-07-09 | 131.1 | 131.85 | 130.09 | 130.55 | — |
| 2026-07-08 | 135.96 | 135.96 | 131.76 | 131.88 | — |
| 2026-07-07 | 134.68 | 138.42 | 134.26 | 134.82 | — |
| 2026-07-06 | 135.75 | 136.13 | 132 | 133.09 | — |
| 2026-07-02 | 133.03 | 136.93 | 132.07 | 136.86 | — |
| 2026-07-01 | 131.6 | 133.43 | 130.99 | 131.79 | — |
| 2026-06-30 | 132.3 | 133.43 | 130.92 | 131.58 | — |
| 2026-06-29 | 131.36 | 133.13 | 130.82 | 132.5 | — |
| 2026-06-26 | 131.3 | 132.68 | 129.7 | 132.68 | — |
| 2026-06-25 | 130.5 | 131.38 | 128.62 | 130 | — |
| 2026-06-24 | 127.94 | 129.86 | 126.37 | 129.64 | — |
| 2026-06-23 | 126.75 | 127.21 | 125.69 | 126.6 | — |
| 2026-06-22 | 125.33 | 127.7 | 124.65 | 124.92 | — |
| 2026-06-18 | 125.7 | 127.54 | 124.53 | 125.07 | — |
| 2026-06-17 | 127.75 | 128.54 | 124.48 | 125.41 | — |
| 2026-06-16 | 127.56 | 128.74 | 126.91 | 128.47 | — |
| 2026-06-15 | 123.8 | 127.94 | 123.33 | 126.87 | — |
| 2026-06-12 | 124.74 | 126.54 | 124.19 | 126.31 | — |
| 2026-06-11 | 125.79 | 127.2 | 124.07 | 124.45 | — |
| 2026-06-10 | 126.95 | 128 | 125.6 | 126.46 | — |
| 2026-06-09 | 122.5 | 126.71 | 122 | 125.53 | — |
| 2026-06-05 | 123.34 | 126.7 | 122.62 | 124.47 | — |
| 2026-06-04 | 125.13 | 125.85 | 121.96 | 122.25 | — |
| 2026-06-03 | 123.51 | 125.26 | 123 | 123.81 | — |
| 2026-06-02 | 121.95 | 123.69 | 120.57 | 123.68 | — |
| 2026-06-01 | 122.99 | 123.29 | 120.61 | 121.13 | — |
| 2026-05-29 | 123.06 | 124.46 | 122.14 | 123.27 | — |
| 2026-05-28 | 123.72 | 125.1 | 122.28 | 122.35 | — |
| 2026-05-27 | 123.61 | 125.75 | 123.22 | 123.78 | — |
| 2026-05-22 | 124 | 125.67 | 123.45 | 125.2 | — |
| 2026-05-21 | 122.5 | 124.13 | 121.94 | 123.88 | — |
| 2026-05-20 | 123.65 | 124.83 | 121.99 | 122.36 | — |
| 2026-05-19 | 124.97 | 126.32 | 123.85 | 124.16 | — |
| 2026-05-18 | 125.14 | 126.63 | 123.52 | 124.83 | — |
| 2026-05-15 | 126.31 | 126.86 | 124.26 | 124.29 | — |
| 2026-05-14 | 127.24 | 127.79 | 125.95 | 125.98 | — |
| 2026-05-13 | 126.25 | 127.67 | 125.61 | 127.37 | — |
| 2026-05-12 | 125.37 | 127.98 | 124.9 | 127.65 | — |
| 2026-05-11 | 125.82 | 126.11 | 124.99 | 126.01 | — |
| 2026-05-08 | 126.45 | 127.41 | 124.97 | 125.05 | — |
| 2026-05-07 | 124.86 | 126.92 | 123.55 | 126.2 | — |
| 2026-05-06 | 125 | 127.17 | 124.69 | 125.68 | — |
| 2026-05-05 | 126.34 | 127 | 124.85 | 126.05 | — |
| 2026-05-04 | 126.84 | 127.58 | 125.42 | 126.85 | — |
| 2026-05-01 | 129.48 | 129.4 | 127 | 127.38 | — |
| 2026-04-30 | 135.19 | 136.75 | 126.15 | 128.42 | — |
| 2026-04-29 | 131.83 | 133.45 | 131.53 | 131.97 | — |
| 2026-04-28 | 133.77 | 134.61 | 131.55 | 132.67 | — |
| 2026-04-27 | 132.38 | 133.21 | 131.86 | 131.96 | — |
| 2026-04-24 | 134.32 | 135.48 | 132.36 | 132.42 | — |
| 2026-04-23 | 132.42 | 135.52 | 131.9 | 134.97 | — |
| 2026-04-22 | 132.48 | 133.98 | 130.59 | 131.13 | — |
| 2026-04-21 | 133.93 | 134.12 | 130.71 | 132.05 | — |
| 2026-04-20 | 132.74 | 135.64 | 132.05 | 133.25 | — |
| 2026-04-17 | 129.49 | 131.81 | 128.5 | 131.61 | — |
| 2026-04-16 | 130.31 | 130.74 | 128.81 | 130.7 | — |
| 2026-04-15 | 132.1 | 132.27 | 128.79 | 130.31 | — |