NYSE · AWK · stock
American Water Works Company, Inc. (AWK) stock price history
Every NYSE trading session of American Water Works Company, Inc. from Apr 23, 2008 to Sep 28, 2026: 4,637 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AWK adjusted close, 2008 to 2026
- $171.29
- All time high, 2021
- $142.72
- 52 week high, $119.61 low
- 4,637
- Daily sessions since 2008
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
AWK key facts
- American Water Works Company, Inc. (AWK) closed at $128.93 on Sep 28, 2026 on NYSE.
- AWK's all time high close is $171.29, set on Dec 31, 2021; its all time low close is $10.94 on Mar 10, 2009.
- AWK's 52 week range is $119.61 to $142.72.
- AWK returned -3.5% over the year to Sep 28, 2026 and -15.2% over five years.
- Over ten years AWK returned +105%, +7.4% a year compounded.
- AWK's deepest drawdown was -37.1% from Dec 31, 2021 to Apr 16, 2024.
- DataCedar holds 4,637 daily sessions of AWK history from Apr 23, 2008 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
AWK price chart, 2008 to 2026
AWK returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.8% |
| 3 months | -2.8% |
| 6 months | -5.1% |
| Year to date | -0.3% |
| 1 year | -3.5% |
| 3 years | +11.5% |
| 5 years | -15.2% |
| 10 years | +104.9% |
| Since Apr 23, 2008 | +873.7% |
| Compound annual growth, 18.4 years | +13.1% |
AWK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $171.29 on Dec 31, 2021
- All time low close
- $10.94 on Mar 10, 2009
- 52 week high
- $142.72 on Oct 21, 2025
- 52 week low
- $119.61 on Feb 9, 2026
- Deepest drawdown
- -37.1% from Dec 31, 2021 to Apr 16, 2024, not yet recovered
- Best single session
- +16.6% on Mar 17, 2020
- Worst single session
- -12.5% on Mar 20, 2020
- Volatility, 1 year annualised
- 22.5%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 2008
- 9.7×
- Best calendar year
- 2019, +38%
- Worst calendar year
- 2022, -18%
AWK price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Apr 23, 2008; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $128.43 | $142.37 | $119.61 | $128.93 | +0.2% | 371.5M | 185 |
| 2025 | $120.91 | $150.61 | $114.29 | $128.70 | +7.4% | 373.2M | 250 |
| 2024 | $123.46 | $144.21 | $107.28 | $119.83 | -3.5% | 302.4M | 252 |
| 2023 | $141.89 | $150.03 | $106.90 | $124.22 | -11.7% | 266.4M | 250 |
| 2022 | $171.39 | $171.64 | $112.75 | $140.64 | -17.9% | 224.4M | 251 |
| 2021 | $137.27 | $172.01 | $117.53 | $171.29 | +24.8% | 205.4M | 252 |
| 2020 | $108.28 | $154.28 | $81.29 | $137.22 | +26.9% | 252.9M | 253 |
| 2019 | $78.21 | $113.86 | $76.09 | $108.15 | +37.8% | 243.3M | 252 |
| 2018 | $77.05 | $84.90 | $64.73 | $78.49 | +1.3% | 231.1M | 251 |
| 2017 | $60.05 | $78.21 | $58.05 | $77.47 | +29.0% | 214.8M | 251 |
| 2016 | $48.53 | $70.03 | $47.90 | $60.05 | +23.6% | 357.3M | 252 |
| 2015 | $42.30 | $49.77 | $38.84 | $48.59 | +14.9% | 221.9M | 252 |
| 2014 | $32.48 | $44.59 | $31.79 | $42.30 | +29.4% | 176.3M | 252 |
| 2013 | $28.56 | $34.64 | $28.02 | $32.68 | +16.1% | 209.9M | 252 |
| 2012 | $23.47 | $29.45 | $22.89 | $28.15 | +20.6% | 207.2M | 250 |
| 2011 | $18.09 | $24.01 | $17.87 | $23.33 | +30.0% | 293M | 252 |
| 2010 | $15.32 | $18.33 | $13.52 | $17.95 | +17.2% | 285.9M | 252 |
| 2009 | $13.85 | $15.74 | $10.73 | $15.32 | +11.9% | 284.3M | 252 |
| 2008 | $13.24 | $15.20 | $10.69 | $13.68 | n/a | 134.4M | 176 |
AWK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $128.93 | -6.7% |
| August 2026 | $138.23 | +3.0% |
| July 2026 | $134.17 | +2.0% |
| June 2026 | $131.58 | +6.7% |
| May 2026 | $123.27 | -3.3% |
| April 2026 | $127.51 | -5.6% |
| March 2026 | $135.12 | +0.0% |
| February 2026 | $135.06 | +6.1% |
| January 2026 | $127.35 | -1.0% |
| December 2025 | $128.70 | +0.3% |
| November 2025 | $128.28 | +1.9% |
| October 2025 | $125.85 | -7.7% |
About the AWK data
Daily bars. 4,637 sessions from Apr 23, 2008 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 23, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AWK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- AVTR Avantor, Inc.
- AVY Avery Dennison Corp
- AWF Alliancebernstein Global High Income Fund INC
- AWI Armstrong World Industries INC
- AWP abrdn Global Premier Properties Fund
- AWR American States Water Co.
- AX Axos Financial, Inc.
- AXIA$C AXIA Energia American Depositary Shares, each representing one Preferred Class C Share
Common questions
AWK share price history
