American Water Works Company, Inc.
AWKNYSEUtilities● Active
$124.47
+$2.22(+1.82%)
Market Cap$24.3B
P/E Ratio—
52W High$147.87
52W Low$120.57
American Water Works Company, Inc.（AWK）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
awk · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$189.65
Dec 31, 2021
-34.4% from here
5-Year Low5Y
$113.34
Apr 16, 2024
+9.8% from low
IPO Priceadj.
$20.60
Apr 23, 2008
+504.2% since IPO
1 Year Ago
$139.81
Jun 9, 2025
-11.0% in 1Y
5 Years Ago
$156.81
Jun 8, 2021
-20.6% in 5Y
10 Years Ago
$76.71
Jun 8, 2016
+62.3% in 10Y
Historical Price Data · AWK
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $123.34 | $126.70 | $122.62 | $124.47 | $124.47 | 2.6M | +0.92% |
| Jun 4, 2026 | $125.13 | $125.85 | $121.95 | $122.25 | $122.25 | 1.9M | -2.30% |
| Jun 3, 2026 | $123.51 | $125.26 | $123.00 | $123.81 | $123.81 | 3.2M | +0.24% |
| Jun 2, 2026 | $121.95 | $123.70 | $120.57 | $123.68 | $123.68 | 2.2M | +1.42% |
| Jun 1, 2026 | $122.99 | $123.29 | $120.61 | $121.13 | $121.13 | 1.7M | -1.51% |
| May 29, 2026 | $123.06 | $124.50 | $122.11 | $123.27 | $123.27 | 5.5M | +0.17% |
| May 28, 2026 | $123.72 | $125.17 | $122.28 | $122.35 | $122.35 | 2.0M | -1.11% |
| May 27, 2026 | $123.61 | $125.75 | $123.22 | $123.78 | $123.78 | 1.2M | +0.14% |
| May 26, 2026 | $124.96 | $125.29 | $123.80 | $123.85 | $123.85 | 1.4M | -0.89% |
| May 22, 2026 | $124.00 | $125.67 | $123.45 | $125.20 | $125.20 | 1.1M | +0.97% |
| May 21, 2026 | $122.50 | $124.13 | $121.94 | $123.88 | $123.88 | 1.3M | +1.13% |
| May 20, 2026 | $123.65 | $124.83 | $121.99 | $122.36 | $122.36 | 1.9M | -1.04% |
| May 19, 2026 | $124.97 | $126.32 | $123.85 | $124.16 | $124.16 | 1.7M | -0.65% |
| May 18, 2026 | $125.14 | $126.63 | $123.52 | $124.83 | $124.83 | 1.9M | -0.25% |
| May 15, 2026 | $126.31 | $126.86 | $124.26 | $124.29 | $124.29 | 3.0M | -1.60% |
| May 14, 2026 | $127.24 | $127.79 | $125.95 | $125.98 | $125.98 | 1.3M | -0.99% |
| May 13, 2026 | $126.25 | $127.67 | $125.46 | $127.37 | $127.37 | 1.7M | +0.89% |
| May 12, 2026 | $125.37 | $127.98 | $124.90 | $127.65 | $127.65 | 2.7M | +1.82% |
| May 11, 2026 | $125.82 | $126.22 | $124.99 | $126.01 | $126.01 | 1.6M | +0.15% |
| May 8, 2026 | $126.45 | $127.41 | $124.94 | $125.05 | $125.05 | 1.3M | -1.11% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · AWK
Jan 1 → Dec 31 · 6 years2026-4.4%$130.23 → $124.47
-4.4%
2025+3.9%$125.61 → $130.50
+3.9%
2024-5.1%$131.19 → $124.49
-5.1%
2023-14.2%$153.77 → $131.99
-14.2%
2022-19.3%$188.97 → $152.42
-19.3%
2021+20.0%$157.38 → $188.86
+20.0%
Best Year2021 · +20.0%
Worst Year2022 · -19.3%
Positive Years2 / 6
Avg Annual Return-3.2%
6Y Total Return-20.9%
6Y CAGR~-3.8% / yr
Similar Companies in Utilities
View sector
GE Vernova Inc.
GEV
$933.61+0.00%
Mkt Cap $250.9B
NextEra Energy, Inc.
NEE
$85.84+0.00%
Mkt Cap $179.0B
The Southern Company
SO
$92.60+0.00%
Mkt Cap $104.4B
Duke Energy Corporation
DUK
$124.22+0.00%
Mkt Cap $96.8B
Constellation Energy Corporation
CEG
$254.83+0.00%
Mkt Cap $92.0B
National Grid plc
NGG
$81.86+0.00%
Mkt Cap $81.5B
American Electric Power Company, Inc.
AEP
$129.14+0.00%
Mkt Cap $70.3B
Sempra
SRE
$91.42+0.00%
Mkt Cap $59.8B
Dominion Energy, Inc.
D
$66.90+0.00%
Mkt Cap $58.8B
The Southern Company
SOMN
$50.48+0.00%
Mkt Cap $56.0BWhat If You Invested in AWK?
If you invested $1,000 in AWK 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,623
Total Return+62.3%
CAGR~+5.0% / yr
Profit+$623
Based on Jun 8, 2016 · $76.71Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
American Water Works Company, Inc.（AWK）所属板块为 Utilities，主要交易场所为 NYSE。本页行情快照中的最近价为 $124.47。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AWK 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AWK 历史股价FMP 日线复权 OHLCV