American Water Works Company, Inc. (AWK) Stock Price History
Historical prices from 2008 to 2026
- 1M
- -4.9%
- 3M
- +5.1%
- YTD
- +2.1%
- 1Y
- -3.0%
- 3Y
- +0.1%
- 5Y
- -5.6%
Loading 10-year price history...
AWK Historical Performance
AWK Annual Returns
Year-by-year price performance · 2008–2026
- 2008 annual price return
- +1.4%
- 2009 annual price return
- +6.1%
- 2010 annual price return
- +11.7%
- 2011 annual price return
- +24.7%
- 2012 annual price return
- +17.9%
- 2013 annual price return
- +11.2%
- 2014 annual price return
- +28.2%
- 2015 annual price return
- +10.8%
- 2016 annual price return
- +20.0%
- 2017 annual price return
- +26.6%
- 2018 annual price return
- +1.9%
- 2019 annual price return
- +38.4%
- 2020 annual price return
- +27.7%
- 2021 annual price return
- +25.7%
- 2022 annual price return
- -17.2%
- 2023 annual price return
- -14.3%
- 2024 annual price return
- -6.8%
- 2025 annual price return
- +5.4%
- 2026 annual price return
- +3.0%
AWK Stock Price Trajectory (2008–2026)
As of September 24, 2026, American Water Works Company, Inc. (AWK) trades at $133.06, representing a -3.0% return over the past year. The stock has delivered a -16.8% total return over five years (-5.6% 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 -29.8%, currently trading 1% above its 200-day moving average, indicating continued institutional support.
When compared to Utilities sector peers WTRG (+7.1% 1Y), CWT (+0.8% 1Y), and MSEX (-1.3% 1Y), AWK has underperformed the peer group average. Compare AWK vs WTRG →
AWK Historical Price Data · from 2008
Rows 1–50 of 4,634| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-23 | 133.28 | 134.32 | 132.07 | 133.06 | 2.11M | -0.57% |
| 2026-09-22 | 134.06 | 135.05 | 133.53 | 133.82 | 2.07M | -0.11% |
| 2026-09-21 | 135.03 | 135.52 | 133.73 | 133.97 | 1.39M | -1.42% |
| 2026-09-18 | 136.85 | 137.01 | 135.43 | 135.90 | 3.55M | -1.69% |
| 2026-09-17 | 138.10 | 138.54 | 136.29 | 138.24 | 1.94M | +0.35% |
| 2026-09-16 | 138.31 | 139.01 | 137.25 | 137.76 | 1.38M | -0.19% |
| 2026-09-15 | 138.76 | 139.34 | 137.55 | 138.02 | 1.55M | -0.65% |
| 2026-09-14 | 138.88 | 139.73 | 137.53 | 138.92 | 1.58M | +0.89% |
| 2026-09-11 | 140.47 | 140.94 | 137.27 | 137.69 | 1.39M | -1.54% |
| 2026-09-10 | 141.79 | 142.37 | 139.72 | 139.84 | 1.97M | -0.35% |
| 2026-09-09 | 140.73 | 142.03 | 139.76 | 140.33 | 2.12M | -0.04% |
| 2026-09-08 | 140.88 | 141.81 | 140.37 | 140.38 | 2.01M | -0.23% |
| 2026-09-04 | 140.00 | 141.28 | 139.43 | 140.70 | 2.06M | -0.13% |
| 2026-09-03 | 139.76 | 141.34 | 139.76 | 140.89 | 1.67M | +1.00% |
| 2026-09-02 | 137.18 | 142.27 | 136.22 | 139.49 | 2.34M | +1.52% |
| 2026-09-01 | 139.17 | 139.17 | 136.73 | 137.40 | 1.62M | -0.60% |
| 2026-08-31 | 136.83 | 138.87 | 136.54 | 138.23 | 2.31M | -0.05% |
| 2026-08-28 | 137.00 | 138.43 | 136.51 | 138.30 | 1.91M | +1.18% |
| 2026-08-27 | 136.05 | 138.26 | 135.27 | 136.69 | 2.21M | -0.58% |
| 2026-08-26 | 137.63 | 138.62 | 137.23 | 137.49 | 1.36M | -0.08% |
| 2026-08-25 | 139.00 | 139.80 | 137.11 | 137.60 | 1.95M | -1.65% |
| 2026-08-24 | 136.00 | 140.13 | 135.04 | 139.91 | 2.41M | +3.34% |
| 2026-08-21 | 136.81 | 137.39 | 135.26 | 135.39 | 1.95M | -1.33% |
| 2026-08-20 | 137.96 | 139.34 | 137.09 | 137.21 | 1.66M | -1.08% |
| 2026-08-19 | 136.41 | 139.36 | 136.30 | 138.71 | 3.03M | +1.79% |
| 2026-08-18 | 135.93 | 137.75 | 135.36 | 136.27 | 1.89M | +1.43% |
| 2026-08-17 | 135.19 | 135.94 | 133.25 | 134.35 | 2.11M | -1.36% |
| 2026-08-14 | 136.50 | 136.99 | 135.08 | 136.20 | 1.73M | -0.19% |
| 2026-08-13 | 135.05 | 137.15 | 135.05 | 136.46 | 3.41M | +1.14% |
| 2026-08-12 | 135.62 | 136.39 | 134.19 | 134.92 | 2.90M | -0.84% |
| 2026-08-11 | 133.93 | 136.14 | 133.07 | 136.06 | 1.73M | +0.45% |
| 2026-08-10 | 134.19 | 135.86 | 131.90 | 135.45 | 2.48M | +0.10% |
| 2026-08-07 | 133.54 | 136.24 | 133.22 | 135.31 | 1.20M | +0.36% |
| 2026-08-06 | 135.09 | 135.42 | 133.32 | 134.82 | 1.47M | +0.49% |
| 2026-08-05 | 134.40 | 135.32 | 132.27 | 134.16 | 1.96M | +0.11% |
| 2026-08-04 | 129.95 | 134.56 | 129.74 | 134.01 | 3.67M | +2.06% |
| 2026-08-03 | 133.74 | 137.10 | 130.91 | 131.30 | 2.50M | -2.14% |
| 2026-07-31 | 136.65 | 136.90 | 134.13 | 134.17 | 3.25M | -1.93% |
| 2026-07-30 | 140.00 | 141.25 | 135.61 | 136.81 | 3.58M | -0.93% |
| 2026-07-29 | 138.60 | 140.30 | 137.07 | 138.09 | 3.04M | +0.04% |
| 2026-07-28 | 136.02 | 140.44 | 135.49 | 138.04 | 4.67M | +2.59% |
| 2026-07-27 | 133.53 | 136.59 | 133.42 | 134.56 | 2.54M | -0.07% |
| 2026-07-24 | 135.29 | 135.81 | 133.95 | 134.66 | 1.47M | +0.19% |
| 2026-07-23 | 132.98 | 135.44 | 132.41 | 134.41 | 2.02M | +0.43% |
| 2026-07-22 | 132.70 | 133.91 | 132.03 | 133.83 | 1.79M | +1.75% |
| 2026-07-21 | 132.76 | 133.35 | 130.73 | 131.53 | 1.97M | -1.59% |
| 2026-07-20 | 134.53 | 135.76 | 132.40 | 133.65 | 1.54M | -1.08% |
| 2026-07-17 | 136.31 | 137.76 | 134.24 | 135.11 | 2.39M | +0.58% |
| 2026-07-16 | 129.45 | 134.77 | 129.45 | 134.33 | 1.85M | +3.96% |
| 2026-07-15 | 131.18 | 132.52 | 128.95 | 129.21 | 1.51M | -1.79% |
AWK Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
AWK — Frequently Asked Questions
Quick answers to the most common questions about buying AWK stock.
How has AWK stock performed recently?
AWK declined -3.0% over the past year, below its 5-year annualized CAGR of -5.6%. The stock trades above 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 $145.64. Current 1-year return of -3.0% 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 2008-2026, downloadable in CSV format.