American Water Works Company, Inc. (AWK) Stock Price History
Historical prices from 2008 to 2026
- 1M
- +8.7%
- 3M
- -3.5%
- YTD
- +2.1%
- 1Y
- -4.9%
- 3Y
- -2.2%
- 5Y
- -3.6%
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
- +4.4%
AWK Stock Price Trajectory (2008–2026)
As of July 7, 2026, American Water Works Company, Inc. (AWK) trades at $133.09, representing a -4.9% return over the past year. The stock has delivered a -7.7% total return over five years (-3.6% 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 (+4.8% 1Y), CWT (+8.6% 1Y), and MSEX (+3.2% 1Y), AWK has underperformed the peer group average. Compare AWK vs WTRG →
AWK Historical Price Data · from 2008
Rows 1–50 of 4,579| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 135.66 | 136.13 | 132.00 | 133.09 | 3.48M | -2.75% |
| 2026-07-02 | 133.03 | 136.93 | 132.07 | 136.86 | 3.19M | +3.85% |
| 2026-07-01 | 131.64 | 133.43 | 130.99 | 131.79 | 2.35M | +0.16% |
| 2026-06-30 | 132.30 | 133.44 | 130.92 | 131.58 | 2.66M | -0.69% |
| 2026-06-29 | 131.42 | 133.13 | 130.82 | 132.50 | 2.10M | -0.14% |
| 2026-06-26 | 131.30 | 132.68 | 129.70 | 132.68 | 1.47M | +2.06% |
| 2026-06-25 | 129.72 | 131.42 | 128.62 | 130.00 | 2.19M | +0.28% |
| 2026-06-24 | 127.94 | 129.86 | 126.37 | 129.64 | 1.64M | +2.40% |
| 2026-06-23 | 126.37 | 127.24 | 125.69 | 126.60 | 1.44M | +1.34% |
| 2026-06-22 | 125.76 | 127.70 | 124.64 | 124.92 | 1.92M | -0.12% |
| 2026-06-18 | 125.70 | 127.55 | 124.53 | 125.07 | 3.70M | -0.27% |
| 2026-06-17 | 127.75 | 128.54 | 124.48 | 125.41 | 2.23M | -2.38% |
| 2026-06-16 | 127.56 | 128.74 | 126.89 | 128.47 | 2.46M | +1.26% |
| 2026-06-15 | 123.80 | 127.94 | 123.33 | 126.87 | 2.42M | +0.44% |
| 2026-06-12 | 124.74 | 126.53 | 124.19 | 126.31 | 1.82M | +1.49% |
| 2026-06-11 | 125.79 | 127.20 | 124.07 | 124.45 | 1.73M | -1.59% |
| 2026-06-10 | 126.28 | 128.00 | 125.60 | 126.46 | 1.30M | +0.74% |
| 2026-06-09 | 122.50 | 126.72 | 122.00 | 125.53 | 1.55M | +2.48% |
| 2026-06-08 | 123.56 | 124.69 | 122.27 | 122.49 | 1.31M | -1.59% |
| 2026-06-05 | 123.18 | 126.70 | 122.62 | 124.47 | 2.52M | +1.82% |
| 2026-06-04 | 125.13 | 125.85 | 121.95 | 122.25 | 1.79M | -1.26% |
| 2026-06-03 | 123.51 | 125.26 | 123.00 | 123.81 | 3.15M | +0.11% |
| 2026-06-02 | 121.95 | 123.69 | 120.57 | 123.68 | 1.92M | +2.11% |
| 2026-06-01 | 122.99 | 123.29 | 120.64 | 121.13 | 1.67M | -1.74% |
| 2026-05-29 | 123.06 | 124.44 | 122.11 | 123.27 | 5.35M | +0.75% |
| 2026-05-28 | 123.72 | 125.17 | 122.28 | 122.35 | 1.39M | -1.16% |
| 2026-05-27 | 123.61 | 125.75 | 123.22 | 123.78 | 1.14M | -0.06% |
| 2026-05-26 | 125.28 | 125.29 | 123.80 | 123.85 | 1.35M | -1.08% |
| 2026-05-22 | 124.00 | 125.67 | 123.45 | 125.20 | 196K | +1.07% |
| 2026-05-21 | 122.50 | 124.13 | 121.94 | 123.88 | 1.23M | +1.24% |
| 2026-05-20 | 123.65 | 124.83 | 121.99 | 122.36 | 1.76M | -1.45% |
| 2026-05-19 | 124.97 | 126.32 | 123.85 | 124.16 | 966K | -0.54% |
| 2026-05-18 | 125.14 | 126.63 | 123.52 | 124.83 | 1.86M | +0.43% |
| 2026-05-15 | 126.31 | 126.86 | 124.28 | 124.29 | 2.81M | -1.34% |
| 2026-05-14 | 127.24 | 127.78 | 125.95 | 125.98 | 1.27M | -1.09% |
| 2026-05-13 | 126.25 | 127.67 | 125.46 | 127.37 | 1.61M | -0.22% |
| 2026-05-12 | 125.37 | 127.98 | 125.36 | 127.65 | 2.52M | +1.30% |
| 2026-05-11 | 126.40 | 126.40 | 124.99 | 126.01 | 1.54M | +0.77% |
| 2026-05-08 | 126.45 | 127.41 | 124.98 | 125.05 | 1.28M | -0.91% |
| 2026-05-07 | 124.65 | 126.92 | 123.55 | 126.20 | 1.35M | +0.41% |
| 2026-05-06 | 125.00 | 127.17 | 124.69 | 125.68 | 1.36M | -0.29% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -4.9% over the past year, below its 5-year annualized CAGR of -3.6%. 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 $147.87. Current 1-year return of -4.9% 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 2008-2026, downloadable in CSV format.