American Water Works Stock Price History
NYSE: AWKUtilitiesWater SupplyUSD
128.18+0.80 (+0.63%)
At close: Oct 8, 4:00 PM ET · Delayed 15 min
AWK price history at a glance
The price history for American Water Works (AWK) on this page begins on April 21, 2008, when the stock closed at $21.17; it most recently closed at $128.18 on October 5, 2026. The highest price in this record is $189.65, reached on December 27, 2021; the latest close is 32.4% below that peak. Across the 17 complete calendar years in the table, AWK finished higher in 13 and lower in 4. Its best year was 2019 (+34.7%) and its worst was 2022 (-19.3%).
Over roughly 18 years the share price changed +505.5%, a 10.2% compound annual price return (excluding dividends). In the last 12 months alone, AWK has lost 9.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2008
- $189.65
- Date of high
- Dec 27, 2021
- Low since 2008
- $16.22
- Date of low
- Mar 9, 2009
- 52-week high
- $145.64
- 52-week low
- $120.57
- IPO year
- 2008
- Last close
- $128.18
AWK returns
1 week
+0.25%
1 month
-8.69%
3 months
-1.82%
6 months
-7.95%
Year to date
-1.78%
1 year
-9.11%
3 years
+8.59%
5 years
-25.22%
AWK price return, excluding dividends.
AWK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 128.18 | -1.64% |
| 2025 | 130.32 | +5.29% |
| 2024 | 123.77 | -6.23% |
| 2023 | 131.99 | -13.40% |
| 2022 | 152.42 | -19.29% |
| 2021 | 188.86 | +23.06% |
| 2020 | 153.47 | +26.86% |
| 2019 | 120.98 | +34.74% |
| 2018 | 89.79 | -1.86% |
| 2017 | 91.49 | +26.44% |
| 2016 | 72.36 | +21.10% |
| 2015 | 59.75 | +10.77% |
| 2014 | 53.94 | +30.10% |
| 2013 | 41.46 | +8.70% |
| 2012 | 38.14 | +19.71% |
| 2011 | 31.86 | +25.98% |
| 2010 | 25.29 | +12.85% |
| 2009 | 22.41 | +6.11% |
| 2008* | 21.12 | -0.24% |
* Partial year: the record begins after the start of 2008; return measured from the first available close.
2026 return is year to date.
AWK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 127.61 | 128.81 | 126.34 | 128.18 | +0.63% | |
| 128.09 | 128.77 | 126.51 | 127.38 | -0.52% | |
| 128.07 | 128.99 | 127.02 | 128.04 | +0.16% | |
| 130.38 | 130.90 | 127.28 | 127.84 | -1.85% | |
| 128.89 | 130.38 | 128.21 | 130.25 | +1.87% | |
| 129.06 | 129.07 | 126.35 | 127.86 | -1.24% | |
| 130.48 | 131.51 | 129.44 | 129.47 | -0.25% | |
| 127.83 | 130.52 | 127.33 | 129.80 | +0.67% | |
| 130.44 | 131.05 | 128.47 | 128.93 | -1.51% | |
| 131.60 | 131.72 | 129.80 | 130.91 | -0.47% | |
| 133.84 | 134.75 | 131.40 | 131.53 | -1.15% | |
| 133.28 | 134.32 | 132.07 | 133.06 | -0.57% | |
| 134.06 | 135.08 | 133.52 | 133.82 | -0.11% | |
| 135.31 | 136.03 | 133.73 | 133.97 | -1.42% | |
| 136.85 | 137.32 | 135.44 | 135.90 | -1.69% | |
| 138.10 | 138.54 | 136.29 | 138.24 | +0.35% | |
| 138.31 | 139.01 | 137.25 | 137.76 | -0.19% | |
| 138.76 | 139.34 | 137.55 | 138.02 | -0.65% | |
| 138.88 | 139.73 | 137.53 | 138.92 | +0.89% | |
| 140.47 | 140.95 | 137.27 | 137.69 | -1.54% | |
| 141.81 | 142.37 | 139.72 | 139.84 | -0.35% | |
| 140.53 | 142.04 | 139.77 | 140.33 | -0.04% | |
| 140.80 | 141.85 | 140.36 | 140.38 | -0.23% | |
| 140.00 | 141.28 | 139.43 | 140.70 | -0.13% | |
| 139.76 | 141.27 | 139.76 | 140.89 | +1.00% | |
| 137.18 | 142.27 | 136.22 | 139.49 | +1.52% | |
| 139.17 | 139.56 | 136.73 | 137.40 | -0.60% | |
| 136.98 | 138.89 | 136.36 | 138.23 | -0.05% | |
| 137.00 | 138.45 | 136.23 | 138.30 | +1.18% | |
| 136.05 | 138.26 | 135.27 | 136.69 | -0.58% | |
| 137.48 | 138.62 | 137.23 | 137.49 | -0.08% | |
| 139.00 | 139.80 | 137.10 | 137.60 | -1.65% | |
| 136.00 | 140.13 | 135.04 | 139.91 | +3.34% | |
| 136.81 | 137.39 | 135.26 | 135.39 | -1.33% | |
| 137.96 | 139.34 | 137.09 | 137.21 | -1.08% | |
| 136.41 | 139.36 | 136.30 | 138.71 | +1.79% | |
| 135.93 | 137.75 | 135.36 | 136.27 | +1.43% | |
| 135.19 | 135.94 | 133.25 | 134.35 | -1.36% | |
| 136.50 | 136.99 | 135.08 | 136.20 | -0.19% | |
| 135.05 | 137.15 | 135.05 | 136.46 | +1.14% | |
| 135.62 | 136.39 | 134.19 | 134.92 | -0.84% | |
| 133.93 | 136.14 | 133.07 | 136.06 | +0.45% | |
| 134.19 | 135.86 | 131.90 | 135.45 | +0.10% | |
| 133.54 | 136.24 | 133.22 | 135.31 | +0.36% | |
| 135.09 | 135.42 | 133.32 | 134.82 | +0.49% | |
| 134.40 | 135.32 | 132.27 | 134.16 | +0.11% | |
| 129.95 | 134.56 | 129.74 | 134.01 | +2.06% | |
| 133.74 | 137.10 | 130.91 | 131.30 | -2.14% | |
| 136.65 | 136.90 | 134.13 | 134.17 | -1.93% | |
| 140.00 | 141.25 | 135.61 | 136.81 | -0.93% | |
| 138.60 | 140.30 | 137.07 | 138.09 | +0.04% | |
| 136.02 | 140.44 | 135.49 | 138.04 | +2.59% | |
| 133.53 | 136.59 | 133.42 | 134.56 | -0.07% | |
| 135.29 | 135.81 | 133.95 | 134.66 | +0.19% | |
| 132.98 | 135.44 | 132.41 | 134.41 | +0.43% | |
| 132.70 | 133.91 | 132.03 | 133.83 | +1.75% | |
| 132.76 | 133.35 | 130.73 | 131.53 | -1.59% | |
| 134.53 | 135.76 | 132.40 | 133.65 | -1.08% | |
| 136.31 | 137.76 | 134.24 | 135.11 | +0.58% | |
| 129.45 | 134.77 | 129.45 | 134.33 | +3.96% | |
| 131.18 | 132.52 | 128.95 | 129.21 | -1.79% | |
| 131.42 | 132.65 | 130.88 | 131.57 | +0.03% | |
| 131.36 | 133.33 | 131.05 | 131.53 | +0.64% | |
| 130.74 | 131.70 | 129.64 | 130.69 | +0.11% | |
| 131.10 | 131.86 | 130.09 | 130.55 | -1.01% | |
| 135.96 | 135.96 | 131.75 | 131.88 | -2.18% | |
| 134.68 | 138.42 | 134.26 | 134.82 | +1.30% | |
| 135.75 | 136.13 | 132.00 | 133.09 | -2.75% | |
| 133.03 | 136.93 | 132.07 | 136.86 | +3.85% | |
| 131.60 | 133.43 | 130.99 | 131.79 | +0.16% | |
| 132.30 | 133.44 | 130.92 | 131.58 | -0.69% | |
| 131.36 | 133.14 | 130.78 | 132.50 | -0.14% | |
| 131.30 | 132.68 | 129.70 | 132.68 | +2.06% | |
| 130.50 | 131.39 | 128.62 | 130.00 | +0.28% | |
| 127.94 | 129.86 | 126.37 | 129.64 | +2.40% | |
| 126.75 | 127.24 | 125.69 | 126.60 | +1.34% | |
| 125.33 | 127.70 | 124.65 | 124.92 | -0.12% | |
| 125.70 | 127.55 | 124.53 | 125.07 | -0.27% | |
| 127.75 | 128.54 | 124.48 | 125.41 | -2.38% | |
| 127.56 | 128.74 | 126.89 | 128.47 | +1.26% | |
| 123.80 | 127.94 | 123.33 | 126.87 | +0.44% | |
| 124.74 | 126.54 | 124.19 | 126.31 | +1.49% | |
| 125.79 | 127.20 | 124.07 | 124.45 | -1.59% | |
| 126.95 | 128.04 | 125.60 | 126.46 | +0.74% | |
| 122.50 | 126.73 | 122.01 | 125.53 | +2.48% | |
| 123.56 | 124.70 | 122.27 | 122.49 | -1.59% | |
| 123.34 | 126.70 | 122.62 | 124.47 | +1.82% | |
| 125.13 | 125.85 | 121.95 | 122.25 | -1.26% | |
| 123.51 | 125.26 | 123.00 | 123.81 | +0.11% | |
| 121.95 | 123.70 | 120.57 | 123.68 | +2.11% | |
| 122.99 | 123.29 | 120.61 | 121.13 | -1.74% | |
| 123.06 | 124.50 | 122.11 | 123.27 | +0.75% | |
| 123.72 | 125.17 | 122.28 | 122.35 | -1.16% | |
| 123.61 | 125.75 | 123.22 | 123.78 | -0.06% | |
| 124.96 | 125.29 | 123.80 | 123.85 | -1.08% | |
| 124.00 | 125.67 | 123.45 | 125.20 | +1.07% | |
| 122.50 | 124.13 | 121.94 | 123.88 | +1.24% | |
| 123.65 | 124.83 | 121.99 | 122.36 | -1.45% | |
| 124.97 | 126.32 | 123.85 | 124.16 | -0.54% | |
| 125.14 | 126.63 | 123.52 | 124.83 | +0.43% | |
| 126.31 | 126.86 | 124.26 | 124.29 | -1.34% | |
| 127.24 | 127.79 | 125.95 | 125.98 | -1.09% | |
| 126.25 | 127.67 | 125.46 | 127.37 | -0.22% | |
| 125.37 | 127.98 | 124.90 | 127.65 | +1.30% | |
| 125.82 | 126.22 | 124.99 | 126.01 | +0.77% | |
| 126.45 | 127.41 | 124.94 | 125.05 | -0.91% | |
| 124.86 | 126.92 | 123.55 | 126.20 | +0.41% | |
| 125.00 | 127.17 | 124.69 | 125.68 | -0.29% | |
| 126.34 | 127.00 | 124.85 | 126.05 | -0.63% | |
| 126.84 | 127.58 | 125.42 | 126.85 | -0.42% | |
| 129.48 | 129.48 | 126.94 | 127.38 | -0.81% | |
| 135.19 | 136.75 | 126.12 | 128.42 | -2.69% | |
| 131.83 | 133.45 | 131.53 | 131.97 | -0.53% | |
| 133.77 | 134.61 | 131.55 | 132.67 | +0.54% | |
| 132.38 | 133.26 | 131.86 | 131.96 | -0.35% | |
| 134.32 | 135.48 | 132.35 | 132.42 | -1.89% | |
| 132.42 | 135.53 | 131.90 | 134.97 | +2.93% | |
| 132.48 | 133.98 | 130.59 | 131.13 | -0.70% | |
| 133.93 | 134.12 | 130.72 | 132.05 | -0.90% | |
| 132.74 | 135.64 | 132.05 | 133.25 | +1.25% | |
| 129.49 | 131.81 | 128.50 | 131.61 | +0.70% | |
| 130.31 | 130.74 | 128.81 | 130.70 | +0.30% | |
| 132.10 | 132.27 | 128.79 | 130.31 | -2.31% | |
| 134.19 | 134.60 | 132.19 | 133.39 | -0.76% | |
| 136.03 | 136.93 | 133.47 | 134.41 | -2.05% | |
| 138.99 | 139.63 | 136.59 | 137.22 | -1.46% | |
| 136.05 | 139.49 | 135.60 | 139.25 | +2.12% | |
| 133.00 | 136.42 | 130.86 | 136.36 | +0.73% | |
| 138.17 | 138.63 | 135.31 | 135.37 | -1.84% | |
| 137.91 | 138.56 | 137.20 | 137.91 | -0.17% | |
| 137.92 | 139.25 | 137.39 | 138.14 | +0.99% | |
| 135.08 | 137.46 | 135.08 | 136.79 | +0.51% | |
| 139.11 | 139.30 | 134.76 | 136.09 | -1.97% | |
| 138.17 | 139.49 | 137.00 | 138.82 | +1.43% | |
| 137.72 | 138.74 | 136.61 | 136.86 | -0.47% | |
| 134.95 | 138.20 | 133.60 | 137.51 | +2.17% | |
| 134.34 | 135.40 | 131.52 | 134.59 | +0.76% | |
| 135.34 | 137.70 | 133.55 | 133.58 | -1.58% | |
| 135.71 | 136.96 | 135.21 | 135.73 | -0.04% | |
| 137.09 | 137.74 | 135.14 | 135.79 | -0.96% | |
| 135.89 | 137.37 | 134.55 | 137.10 | +0.26% | |
| 138.00 | 138.56 | 135.54 | 136.75 | -1.07% | |
| 140.08 | 140.08 | 137.93 | 138.23 | -0.64% | |
| 140.44 | 140.44 | 137.48 | 139.12 | -0.41% | |
| 139.83 | 140.63 | 138.31 | 139.69 | +1.04% | |
| 134.53 | 141.21 | 133.04 | 138.25 | +2.91% | |
| 132.44 | 134.64 | 132.04 | 134.34 | +1.13% | |
| 136.82 | 137.77 | 132.60 | 132.84 | -3.55% | |
| 137.00 | 138.59 | 134.92 | 137.73 | +0.17% | |
| 134.30 | 137.81 | 132.87 | 137.49 | +2.12% | |
| 135.37 | 136.89 | 134.47 | 134.63 | -1.30% | |
| 135.40 | 136.76 | 134.01 | 136.41 | +0.44% | |
| 134.24 | 136.49 | 131.71 | 135.81 | +0.27% | |
| 135.52 | 137.27 | 135.09 | 135.44 | -0.43% | |
| 135.26 | 137.72 | 134.47 | 136.03 | +1.27% | |
| 134.66 | 135.18 | 133.22 | 134.32 | +0.07% | |
| 133.62 | 134.32 | 131.35 | 134.22 | +0.10% | |
| 133.26 | 134.11 | 131.75 | 134.08 | +0.87% | |
| 130.41 | 133.19 | 130.20 | 132.92 | +2.74% | |
| 132.28 | 132.50 | 129.22 | 129.37 | -1.51% | |
| 132.10 | 134.21 | 129.18 | 131.36 | +0.15% | |
| 132.37 | 134.60 | 130.44 | 131.16 | -1.76% | |
| 134.04 | 135.00 | 132.06 | 133.51 | +0.01% | |
| 127.85 | 133.68 | 127.85 | 133.50 | +4.00% | |
| 123.75 | 129.89 | 123.50 | 128.37 | +3.78% | |
| 124.59 | 124.98 | 122.96 | 123.69 | -1.07% | |
| 122.58 | 126.38 | 122.00 | 125.03 | +1.69% | |
| 124.33 | 124.54 | 121.28 | 122.95 | -1.11% | |
| 126.46 | 127.27 | 124.15 | 124.33 | -1.07% | |
| 124.95 | 127.50 | 124.57 | 125.68 | +1.11% | |
| 127.03 | 127.42 | 124.00 | 124.30 | -1.26% | |
| 126.57 | 129.92 | 125.52 | 125.89 | -0.54% | |
| 129.61 | 129.89 | 126.38 | 126.57 | -1.98% | |
| 129.26 | 129.26 | 127.51 | 129.13 | +0.10% | |
| 127.05 | 130.05 | 127.05 | 129.00 | +1.53% | |
| 130.49 | 131.20 | 126.36 | 127.05 | -2.67% | |
| 130.39 | 131.63 | 129.37 | 130.53 | -0.16% | |
| 130.45 | 132.13 | 130.16 | 130.74 | +0.79% | |
| 131.56 | 131.88 | 129.27 | 129.71 | -1.41% | |
| 131.08 | 132.68 | 129.83 | 131.56 | +0.44% | |
| 132.23 | 132.86 | 130.53 | 130.99 | -0.33% | |
| 132.76 | 133.50 | 129.90 | 131.42 | -1.44% | |
| 132.69 | 133.73 | 132.32 | 133.34 | -0.01% | |
| 132.21 | 133.65 | 131.88 | 133.35 | +0.68% | |
| 131.47 | 132.87 | 130.85 | 132.45 | +0.91% | |
| 129.67 | 131.38 | 128.68 | 131.26 | +0.74% | |
| 130.31 | 132.27 | 129.26 | 130.30 | +1.81% | |
| 128.57 | 129.92 | 127.57 | 127.98 | -1.00% | |
| 126.72 | 129.93 | 126.72 | 129.27 | +1.57% | |
| 129.56 | 130.54 | 127.17 | 127.27 | -1.32% | |
| 127.18 | 129.93 | 126.85 | 128.97 | +1.23% | |
| 129.58 | 130.10 | 125.56 | 127.40 | -2.24% | |
| 130.23 | 131.36 | 129.13 | 130.32 | -0.14% | |
| 130.92 | 131.38 | 130.36 | 130.50 | -0.48% | |
| 130.94 | 131.84 | 130.70 | 131.13 | +0.14% | |
| 130.88 | 131.52 | 129.56 | 130.95 | +0.31% | |
| 131.33 | 131.52 | 130.23 | 130.55 | -0.56% | |
| 130.66 | 131.40 | 130.62 | 131.28 | +0.41% | |
| 131.55 | 131.73 | 130.46 | 130.75 | -0.70% | |
| 129.80 | 132.19 | 129.09 | 131.67 | +1.09% | |
| 132.68 | 132.68 | 130.22 | 130.25 | -2.08% | |
| 132.76 | 134.64 | 132.55 | 133.02 | -0.74% | |
| 132.20 | 134.21 | 131.58 | 134.01 | +0.97% | |
| 134.68 | 135.53 | 131.95 | 132.72 | -1.05% | |
| 132.06 | 134.41 | 131.50 | 134.13 | +1.96% | |
| 130.53 | 132.20 | 130.42 | 131.55 | +1.12% | |
| 129.64 | 132.20 | 129.00 | 130.09 | +1.06% | |
| 128.15 | 129.17 | 127.51 | 128.72 | +0.44% | |
| 128.93 | 130.11 | 127.88 | 128.15 | -0.24% | |
| 129.13 | 130.00 | 127.64 | 128.46 | -0.80% | |
| 128.38 | 130.28 | 128.07 | 129.50 | +0.44% | |
| 130.86 | 131.55 | 128.00 | 128.93 | -1.56% | |
| 131.22 | 132.45 | 129.63 | 130.97 | +0.17% | |
| 131.73 | 133.37 | 129.48 | 130.75 | -0.19% | |
| 129.79 | 131.98 | 129.04 | 131.00 | +0.71% | |
| 129.18 | 130.67 | 128.50 | 130.07 | +0.17% | |
| 131.00 | 131.69 | 129.83 | 129.85 | -0.41% | |
| 132.65 | 133.00 | 130.25 | 130.39 | -0.85% | |
| 132.74 | 132.85 | 131.01 | 131.51 | -0.93% | |
| 129.06 | 133.98 | 127.94 | 132.74 | +3.60% | |
| 127.31 | 128.32 | 125.91 | 128.13 | +0.79% | |
| 129.70 | 130.24 | 126.74 | 127.12 | -2.15% | |
| 132.90 | 133.31 | 129.51 | 129.91 | -2.09% | |
| 132.31 | 133.26 | 131.46 | 132.68 | +0.81% | |
| 132.65 | 133.98 | 130.74 | 131.62 | +0.12% | |
| 128.61 | 132.22 | 128.00 | 131.46 | +1.30% | |
| 129.96 | 130.36 | 129.01 | 129.77 | -0.18% | |
| 129.39 | 130.79 | 128.95 | 130.01 | +0.83% | |
| 129.71 | 130.36 | 127.61 | 128.94 | -1.45% | |
| 130.19 | 131.59 | 129.71 | 130.84 | +1.03% | |
| 131.17 | 132.44 | 129.31 | 129.50 | -1.12% | |
| 130.02 | 132.58 | 129.40 | 130.97 | +2.26% | |
| 127.40 | 129.66 | 126.79 | 128.08 | +1.68% | |
| 128.28 | 128.42 | 125.49 | 125.97 | -1.92% | |
| 125.77 | 128.75 | 123.90 | 128.43 | +1.37% | |
| 130.13 | 131.05 | 126.45 | 126.70 | -2.58% | |
| 133.86 | 134.46 | 129.96 | 130.06 | -3.52% | |
| 137.90 | 139.59 | 134.31 | 134.81 | -2.30% | |
| 139.03 | 140.50 | 135.40 | 137.99 | -2.54% | |
| 143.49 | 143.49 | 141.51 | 141.59 | -0.69% | |
| 144.24 | 144.88 | 141.65 | 142.58 | -0.80% | |
| 143.33 | 145.42 | 142.85 | 143.73 | -0.30% | |
| 145.45 | 145.64 | 142.80 | 144.16 | -0.87% | |
| 143.99 | 145.61 | 143.02 | 145.43 | +1.13% | |
| 143.53 | 144.82 | 142.82 | 143.81 | +0.42% | |
| 142.23 | 144.29 | 142.23 | 143.21 | +0.48% | |
| 141.49 | 143.11 | 141.02 | 142.53 | +0.69% | |
| 139.96 | 143.53 | 139.50 | 141.56 | +1.38% | |
| 141.00 | 141.99 | 139.21 | 139.63 | -2.34% | |
| 141.75 | 144.04 | 140.14 | 142.98 | +1.37% | |
| 141.45 | 141.75 | 140.20 | 141.05 | +0.01% | |
| 143.51 | 143.51 | 140.20 | 141.03 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AWK chart for longer ranges.