NASDAQ · AWK

American Water Works Company, Inc.

Utilities · Regulated Water

$150.29

Down-$2.13 (-1.40%)

Updated Nov 7, 2026, 5:31 AM

SID Score

7.2/10

Composite research score

Smart Money

48/100

Neutral

Price performance · AWK

AWK price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 6, 2026

Daily close

View OHLC price history

AWK OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 6, 2026	$148.00	$150.83	$146.93	$150.29	3.27M
Nov 5, 2026	$150.90	$153.69	$149.9175	$152.42	3.15M
Nov 4, 2026	$148.26	$149.68	$145.39	$149.63	3.13M
Nov 3, 2026	$146.00	$147.74	$143.575	$146.42	2.16M
Nov 2, 2026	$143.87	$148.15	$143.50	$147.43	2.04M
Oct 30, 2026	$145.00	$146.62	$143.86	$144.37	2.09M
Oct 29, 2026	$139.03	$142.66	$139.03	$142.21	2.43M
Oct 28, 2026	$141.18	$141.7799	$139.61	$139.79	2.14M
Oct 27, 2026	$140.71	$141.585	$139.285	$141.10	1.52M
Oct 26, 2026	$141.65	$142.72	$140.51	$141.70	1.65M
Oct 23, 2026	$143.00	$144.14	$141.665	$142.75	1.98M
Oct 22, 2026	$136.14	$143.29	$135.0401	$143.23	2.54M
Oct 21, 2026	$135.54	$136.85	$134.75	$134.76	1.84M
Oct 20, 2026	$135.02	$137.20	$133.9901	$135.79	1.62M
Oct 19, 2026	$134.15	$134.83	$132.735	$133.57	1.67M
Oct 16, 2026	$133.54	$135.14	$132.79	$134.94	1.54M
Oct 15, 2026	$134.34	$135.61	$132.53	$133.04	3.07M
Oct 14, 2026	$129.91	$132.65	$129.315	$131.71	1.87M
Oct 13, 2026	$130.29	$130.72	$128.23	$130.05	1.82M
Oct 12, 2026	$129.07	$129.58	$127.94	$129.55	1.33M
Oct 9, 2026	$127.99	$129.495	$127.3101	$128.88	1.13M