American Water Works Company, Inc. (AWK) Stock Price History
Historical prices from 2008 to 2026
- 1M
- +17.4%
- 3M
- +11.5%
- YTD
- +15.3%
- 1Y
- +16.1%
- 3Y
- +5.6%
- 5Y
- -2.3%
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
- -1.1%
AWK Stock Price Trajectory (2008–2026)
As of November 8, 2026, American Water Works Company, Inc. (AWK) trades at $150.29, representing a +16.1% return over the past year. The stock has delivered a -2.3% total return over five years (-2.3% 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 -20.8%, currently trading 13% above its 200-day moving average, indicating continued institutional support.
When compared to Utilities sector peers WTRG (+15.0% 1Y), CWT (+10.1% 1Y), and MSEX (+13.4% 1Y), AWK has outperformed the peer group average. Compare AWK vs WTRG →
AWK Historical Price Data · from 2008
Rows 1–50 of 4,666| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 148.00 | 150.83 | 146.93 | 150.29 | 3.27M | -1.40% |
| 2026-11-05 | 150.90 | 153.68 | 149.96 | 152.42 | 3.15M | +1.86% |
| 2026-11-04 | 148.26 | 149.68 | 145.39 | 149.63 | 3.13M | +2.19% |
| 2026-11-03 | 146.00 | 147.74 | 143.57 | 146.42 | 2.16M | -0.69% |
| 2026-11-02 | 143.87 | 148.15 | 143.50 | 147.43 | 2.04M | +2.12% |
| 2026-10-30 | 145.00 | 146.62 | 143.86 | 144.37 | 2.09M | +1.52% |
| 2026-10-29 | 139.03 | 142.66 | 139.03 | 142.21 | 2.43M | +1.73% |
| 2026-10-28 | 141.18 | 141.78 | 139.61 | 139.79 | 2.14M | -0.93% |
| 2026-10-27 | 140.71 | 141.59 | 139.29 | 141.10 | 1.52M | -0.42% |
| 2026-10-26 | 141.65 | 142.72 | 140.51 | 141.70 | 1.65M | -0.74% |
| 2026-10-23 | 143.00 | 144.14 | 141.67 | 142.75 | 1.98M | -0.34% |
| 2026-10-22 | 136.14 | 143.29 | 135.04 | 143.23 | 2.54M | +6.29% |
| 2026-10-21 | 135.54 | 136.85 | 134.75 | 134.76 | 1.84M | -0.76% |
| 2026-10-20 | 135.02 | 137.20 | 133.99 | 135.79 | 1.62M | +1.66% |
| 2026-10-19 | 134.15 | 134.83 | 132.74 | 133.57 | 1.67M | -1.02% |
| 2026-10-16 | 133.54 | 135.14 | 132.79 | 134.94 | 1.54M | +1.43% |
| 2026-10-15 | 134.34 | 135.61 | 132.53 | 133.04 | 3.07M | +1.01% |
| 2026-10-14 | 129.91 | 132.65 | 129.32 | 131.71 | 1.87M | +1.28% |
| 2026-10-13 | 130.29 | 130.72 | 128.23 | 130.05 | 1.82M | +0.39% |
| 2026-10-12 | 129.07 | 129.58 | 127.94 | 129.55 | 1.33M | +0.52% |
| 2026-10-09 | 127.99 | 129.50 | 127.31 | 128.88 | 1.13M | +0.55% |
| 2026-10-08 | 127.61 | 128.81 | 126.34 | 128.18 | 2.12M | +0.63% |
| 2026-10-07 | 128.09 | 128.76 | 126.51 | 127.38 | 2.35M | -0.52% |
| 2026-10-06 | 128.07 | 128.99 | 127.02 | 128.04 | 2.07M | +0.16% |
| 2026-10-05 | 130.38 | 130.90 | 127.28 | 127.84 | 1.82M | -1.85% |
| 2026-10-02 | 128.89 | 130.38 | 128.21 | 130.25 | 2.15M | +1.87% |
| 2026-10-01 | 129.06 | 129.07 | 126.35 | 127.86 | 2.42M | -1.24% |
| 2026-09-30 | 130.48 | 131.51 | 129.44 | 129.47 | 1.69M | -0.25% |
| 2026-09-29 | 127.83 | 130.52 | 127.33 | 129.80 | 1.60M | +0.67% |
| 2026-09-28 | 130.44 | 131.05 | 128.47 | 128.93 | 1.74M | -1.51% |
| 2026-09-25 | 131.60 | 131.72 | 129.80 | 130.91 | 1.23M | -0.47% |
| 2026-09-24 | 133.84 | 134.75 | 131.40 | 131.53 | 1.29M | -1.15% |
| 2026-09-23 | 133.28 | 134.32 | 132.07 | 133.06 | 2.12M | -0.57% |
| 2026-09-22 | 134.06 | 135.07 | 133.51 | 133.82 | 2.07M | -0.11% |
| 2026-09-21 | 135.31 | 136.03 | 133.73 | 133.97 | 1.44M | -1.42% |
| 2026-09-18 | 136.85 | 137.32 | 135.44 | 135.90 | 3.58M | -1.69% |
| 2026-09-17 | 138.10 | 138.54 | 136.29 | 138.24 | 1.96M | +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 | 1.66M | -0.65% |
| 2026-09-14 | 138.88 | 139.73 | 137.53 | 138.92 | 1.58M | +0.89% |
| 2026-09-11 | 140.47 | 140.95 | 137.27 | 137.69 | 1.40M | -1.54% |
| 2026-09-10 | 141.81 | 142.37 | 139.72 | 139.84 | 2.02M | -0.35% |
| 2026-09-09 | 140.53 | 142.04 | 139.77 | 140.33 | 2.13M | -0.04% |
| 2026-09-08 | 140.80 | 141.85 | 140.36 | 140.38 | 2.06M | -0.23% |
| 2026-09-04 | 140.00 | 141.28 | 139.43 | 140.70 | 2.07M | -0.13% |
| 2026-09-03 | 139.76 | 141.27 | 139.76 | 140.89 | 1.84M | +1.00% |
| 2026-09-02 | 137.18 | 142.27 | 136.22 | 139.49 | 2.39M | +1.52% |
| 2026-09-01 | 139.17 | 139.56 | 136.73 | 137.40 | 1.66M | -0.60% |
| 2026-08-31 | 136.98 | 138.89 | 136.36 | 138.23 | 2.42M | -0.05% |
| 2026-08-28 | 137.00 | 138.45 | 136.23 | 138.30 | 1.91M | +1.18% |
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 returned +16.1% over the past year, beating its 5-year annualized CAGR of -2.3%. The stock trades above its 200-day moving average, confirming the uptrend.
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 $153.68. Current 1-year return of +16.1% places the stock closer to 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.