American Water Works Company, Inc. (AWK) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
AWK Historical Performance
Short-Term Returns
AWK Stock Price Trajectory (2011–2026)
As of May 6, 2026, American Water Works Company, Inc. (AWK) trades at $126.05, representing a -14.9% return over the past year. The stock has delivered a -8.3% total return over five years (-3.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $189.65 on December 31, 2021. From this peak, AWK has corrected -33.5%, currently trading 7% below its 200-day moving average, suggesting potential weakness.
When compared to Utilities sector peers WTRG (-8.3% 1Y), CWT (-12.1% 1Y), and MSEX (-14.9% 1Y), AWK has underperformed the peer group average. Compare AWK vs WTRG →
AWK Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-05 | 126.57 | 127.00 | 124.85 | 126.05 | 1.33M | -0.63% |
| 2026-05-04 | 126.84 | 127.56 | 125.45 | 126.85 | 1.63M | -0.42% |
| 2026-05-01 | 129.48 | 129.48 | 127.02 | 127.38 | 1.22M | -0.81% |
| 2026-04-30 | 135.19 | 136.75 | 126.12 | 128.42 | 2.38M | -2.69% |
| 2026-04-29 | 131.83 | 133.44 | 131.53 | 131.97 | 1.47M | -0.53% |
| 2026-04-28 | 133.77 | 134.61 | 131.55 | 132.67 | 1.23M | +0.54% |
| 2026-04-27 | 132.38 | 133.26 | 131.86 | 131.96 | 853K | -0.35% |
| 2026-04-24 | 134.32 | 135.48 | 132.40 | 132.42 | 1.72M | -1.89% |
| 2026-04-23 | 132.42 | 135.53 | 131.90 | 134.97 | 1.45M | +2.93% |
| 2026-04-22 | 132.49 | 133.98 | 130.59 | 131.13 | 1.36M | -0.70% |
| 2026-04-21 | 133.93 | 134.12 | 130.72 | 132.05 | 1.75M | -0.90% |
| 2026-04-20 | 132.74 | 135.64 | 132.05 | 133.25 | 1.67M | +1.25% |
| 2026-04-17 | 129.49 | 131.80 | 128.50 | 131.61 | 2.05M | +0.70% |
| 2026-04-16 | 130.03 | 130.72 | 128.81 | 130.70 | 2.23M | +0.30% |
| 2026-04-15 | 132.10 | 132.27 | 128.79 | 130.31 | 2.54M | -2.31% |
| 2026-04-14 | 134.19 | 134.60 | 132.19 | 133.39 | 1.64M | -0.76% |
| 2026-04-13 | 136.08 | 136.93 | 133.47 | 134.41 | 1.83M | -2.05% |
| 2026-04-10 | 139.05 | 139.63 | 136.59 | 137.22 | 1.58M | -1.46% |
| 2026-04-09 | 136.05 | 139.49 | 135.60 | 139.25 | 2.66M | +2.12% |
| 2026-04-08 | 132.21 | 136.40 | 130.85 | 136.36 | 2.82M | +0.73% |
| 2026-04-07 | 138.17 | 138.63 | 135.31 | 135.37 | 1.61M | -1.84% |
| 2026-04-06 | 137.84 | 138.56 | 137.20 | 137.91 | 918K | -0.17% |
| 2026-04-02 | 138.07 | 139.25 | 137.39 | 138.14 | 1.29M | +0.99% |
| 2026-04-01 | 135.08 | 137.50 | 135.08 | 136.79 | 1.68M | +0.51% |
| 2026-03-31 | 139.11 | 139.30 | 134.76 | 136.09 | 1.81M | -1.97% |
| 2026-03-30 | 138.17 | 139.49 | 137.00 | 138.82 | 951K | +1.43% |
| 2026-03-27 | 137.88 | 138.74 | 136.61 | 136.86 | 1.49M | -0.49% |
| 2026-03-26 | 134.95 | 138.18 | 133.94 | 137.54 | 1.21M | +2.19% |
| 2026-03-25 | 134.34 | 135.40 | 131.52 | 134.59 | 1.66M | +0.76% |
| 2026-03-24 | 135.50 | 137.70 | 133.55 | 133.58 | 1.89M | -1.58% |
Full AWK Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See AWK's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs AWK Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare AWK vs GEV
Side-by-side business, growth, and profitability comparison vs GE Vernova Inc..
Start ComparisonAWK — Frequently Asked Questions
Quick answers to the most common questions about buying AWK stock.
How has AWK stock performed recently?
AWK declined -14.9% over the past year, below its 5-year annualized CAGR of -3.8%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is AWK's all-time high price?
American Water Works Company, Inc. reached $189.65 on 2021-12-31. The 52-week high is $150.51. Current 1-year return of -14.9% places the stock further from historical peaks.
Where can I download AWK historical price data?
This page provides AWK daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.