NYSE:AWK | Historical Stock Price | American Water Works Company, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2008-04-23 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$15.99$28.34$50.24$89.05$157.85$279.812008-04-232026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$37.13$43.79947,800——
2012-12-28$36.74$43.33605,500——
2012-12-27$36.80$43.40762,800——
2012-12-26$36.87$43.48698,200——
2012-12-24$37.29$43.98342,500——
2012-12-21$37.05$43.702,558,300——
2012-12-20$37.13$43.791,098,300——
2012-12-19$37.28$43.971,562,300——
2012-12-18$37.75$44.52922,800——
2012-12-17$38.02$44.551,106,300——
2012-12-14$37.45$43.88723,200——
2012-12-13$37.78$44.26781,900——
2012-12-12$38.17$44.72974,400——
2012-12-11$37.92$44.43728,600——
2012-12-10$38.07$44.60639,900——
2012-12-07$37.76$44.24544,000——
2012-12-06$37.62$44.08916,800——
2012-12-05$37.92$44.431,062,600——
2012-12-04$37.97$44.49621,400——
2012-12-03$37.96$44.48659,400——
2012-11-30$38.17$44.721,046,800——
2012-11-29$37.99$44.51638,000——
2012-11-28$37.79$44.28699,100——
2012-11-27$37.55$43.99751,000——
2012-11-26$37.40$43.82953,500——
2012-11-23$37.14$43.51382,300——
2012-11-21$37.27$43.67791,700——
2012-11-20$37.28$43.68859,800——
2012-11-19$36.99$43.34712,700——
2012-11-16$37.03$43.391,306,000——
2012-11-15$36.63$42.921,768,700——
2012-11-14$36.51$42.781,169,800——
2012-11-13$36.70$42.71567,000——
2012-11-12$36.52$42.50545,400——
2012-11-09$36.55$42.53632,100——
2012-11-08$36.50$42.47642,100——
2012-11-07$36.55$42.531,087,000——
2012-11-06$37.25$43.35677,900——
2012-11-05$36.50$42.47410,800——
2012-11-02$36.50$42.47554,100——
2012-11-01$36.59$42.58683,700——
2012-10-31$36.74$42.75801,600——
2012-10-26$36.66$42.66463,200——
2012-10-25$36.76$42.78568,300——
2012-10-24$36.73$42.74626,900——
2012-10-23$36.50$42.471,080,800——
2012-10-22$37.00$43.061,139,400——
2012-10-19$37.28$43.38869,000——
2012-10-18$37.27$43.37616,100——
2012-10-17$37.30$43.40734,600——
2012-10-16$36.31$42.25929,500——
2012-10-15$36.20$42.12714,200——
2012-10-12$36.32$42.26776,900——
2012-10-11$36.66$42.66617,800——
2012-10-10$36.79$42.81532,700——
2012-10-09$36.75$42.76532,900——
2012-10-08$37.16$43.24302,900——
2012-10-05$37.24$43.33361,500——
2012-10-04$37.18$43.26609,500——
2012-10-03$36.98$43.03562,000——
2012-10-02$36.82$42.85669,600——
2012-10-01$36.70$42.71628,900——
2012-09-28$37.06$43.12643,800——
2012-09-27$36.90$42.94664,800——
2012-09-26$36.80$42.82698,200——
2012-09-25$37.00$43.06738,900——
2012-09-24$37.29$43.39759,300——
2012-09-21$36.81$42.83831,700——
2012-09-20$36.71$42.721,240,800——
2012-09-19$36.37$42.32788,800——
2012-09-18$36.11$42.021,048,100——
2012-09-17$35.64$41.471,254,000——
2012-09-14$35.86$41.732,250,200——
2012-09-13$37.19$43.281,205,700——
2012-09-12$37.28$43.38733,600——
2012-09-11$37.39$43.51681,200——
2012-09-10$37.31$43.42858,800——
2012-09-07$37.28$43.381,205,700——
2012-09-06$37.68$43.85896,900——
2012-09-05$36.93$42.97881,800——
2012-09-04$37.38$43.50772,800——
2012-08-31$36.87$42.90819,600——
2012-08-30$36.99$43.04581,300——
2012-08-29$37.36$43.47521,800——
2012-08-28$37.47$43.60432,100——
2012-08-27$37.40$43.52369,200——
2012-08-24$37.39$43.51498,600——
2012-08-23$37.22$43.31812,300——
2012-08-22$37.32$43.43810,500——
2012-08-21$37.24$43.33946,800——
2012-08-20$37.50$43.641,065,900——
2012-08-17$37.78$43.96757,400——
2012-08-16$38.03$44.251,185,700——
2012-08-15$38.35$44.63792,000——
2012-08-14$38.11$44.35750,300——
2012-08-13$37.92$44.13562,900——
2012-08-10$37.79$43.97929,100——
2012-08-09$37.87$44.071,110,900——
2012-08-08$37.21$43.301,506,100——
2012-08-07$37.89$44.09839,800——
2012-08-06$38.16$44.40932,100——
2012-08-03$37.62$43.781,175,000——
2012-08-02$36.25$42.18757,700——
2012-08-01$36.25$42.18942,800——
2012-07-31$36.25$42.18772,400——
2012-07-30$36.71$42.72546,200——
2012-07-27$36.63$42.621,139,500——
2012-07-26$35.92$41.80652,300——
2012-07-25$35.64$41.47689,000——
2012-07-24$36.26$42.19583,800——
2012-07-23$36.33$42.28860,200——
2012-07-20$36.07$41.97482,400——
2012-07-19$35.93$41.81300,500——
2012-07-18$35.99$41.88796,200——
2012-07-17$35.60$41.43658,100——
2012-07-16$35.45$41.25557,400——
2012-07-13$35.50$41.31553,400——
2012-07-12$34.92$40.63458,900——
2012-07-11$34.90$40.61611,400——
2012-07-10$35.06$40.80790,700——
2012-07-09$34.83$40.53418,800——
2012-07-06$34.71$40.39808,800——
2012-07-05$34.72$40.40465,000——
2012-07-03$34.82$40.52491,500——
2012-07-02$34.67$40.05766,800——
2012-06-29$34.28$39.601,024,000——
2012-06-28$34.03$39.31553,400——
2012-06-27$33.78$39.02561,500——
2012-06-26$33.30$38.47814,700——
2012-06-25$33.16$38.31674,400——
2012-06-22$33.34$38.521,131,800——
2012-06-21$33.46$38.65745,400——
2012-06-20$33.55$38.76939,600——
2012-06-19$33.81$39.06852,100——
2012-06-18$33.90$39.16619,800——
2012-06-15$33.70$38.931,185,100——
2012-06-14$33.98$39.26735,000——
2012-06-13$33.80$39.05921,800——
2012-06-12$33.99$39.27775,800——
2012-06-11$33.83$39.08720,000——
2012-06-08$34.32$39.651,487,300——
2012-06-07$34.32$39.65985,300——
2012-06-06$34.95$40.38713,000——
2012-06-05$34.20$39.51657,700——
2012-06-04$33.87$39.13853,900——
2012-06-01$34.16$39.461,144,200——
2012-05-31$34.21$39.52585,900——
2012-05-30$33.99$39.27609,100——
2012-05-29$34.33$39.66416,700——
2012-05-25$34.06$39.35383,200——
2012-05-24$34.24$39.56770,200——
2012-05-23$33.50$38.70957,000——
2012-05-22$33.48$38.68772,400——
2012-05-21$33.18$38.33857,200——
2012-05-18$33.01$38.14821,600——
2012-05-17$33.27$38.44531,700——
2012-05-16$33.75$38.99473,500——
2012-05-15$33.79$39.04644,900——
2012-05-14$33.86$39.12688,700——
2012-05-11$34.33$39.66632,800——
2012-05-10$34.37$39.71799,800——
2012-05-09$34.03$39.31826,300——
2012-05-08$33.87$39.13976,900——
2012-05-07$34.01$39.291,079,900——
2012-05-04$34.10$39.391,048,000——
2012-05-03$34.10$39.39995,000——
2012-05-02$34.31$39.64816,100——
2012-05-01$34.47$39.82849,300——
2012-04-30$34.24$39.561,184,300——
2012-04-27$34.58$39.95588,300——
2012-04-26$34.26$39.58583,900——
2012-04-25$34.01$39.29549,000——
2012-04-24$33.67$38.90825,700——
2012-04-23$33.16$38.31785,600——
2012-04-20$33.77$39.01810,400——
2012-04-19$33.32$38.49538,600——
2012-04-18$33.34$38.521,227,900——
2012-04-17$33.37$38.29913,300——
2012-04-16$33.07$37.941,073,900——
2012-04-13$33.05$37.92890,600——
2012-04-12$33.37$38.29465,000——
2012-04-11$33.10$37.98800,400——
2012-04-10$33.07$37.941,029,300——
2012-04-09$33.50$38.43545,300——
2012-04-05$33.81$38.79749,600——
2012-04-04$33.95$38.951,143,400——
2012-04-03$34.44$39.51814,300——
2012-04-02$34.35$39.41736,800——
2012-03-30$34.03$39.04837,900——
2012-03-29$34.12$39.15983,600——
2012-03-28$33.77$38.74525,900——
2012-03-27$34.04$39.05581,200——
2012-03-26$34.02$39.03607,600——
2012-03-23$33.64$38.60581,100——
2012-03-22$33.49$38.42855,400——
2012-03-21$33.45$38.38581,000——
2012-03-20$33.43$38.35502,800——
2012-03-19$33.39$38.31880,600——
2012-03-16$33.80$38.781,123,300——
2012-03-15$33.94$38.94665,900——
2012-03-14$33.99$39.00603,400——
2012-03-13$34.39$39.46783,100——
2012-03-12$34.10$39.12886,400——
2012-03-09$34.02$39.03600,000——
2012-03-08$33.86$38.85802,500——
2012-03-07$33.93$38.93964,600——
2012-03-06$33.56$38.50916,100——
2012-03-05$34.07$39.09879,400——
2012-03-02$33.88$38.871,362,500——
2012-03-01$34.19$39.231,221,900——
2012-02-29$34.28$39.333,400,300——
2012-02-28$33.73$38.701,320,200——
2012-02-27$33.90$38.891,119,700——
2012-02-24$33.92$38.921,087,400——
2012-02-23$34.12$39.15716,100——
2012-02-22$33.66$38.62596,600——
2012-02-21$33.50$38.43770,300——
2012-02-17$33.82$38.80933,400——
2012-02-16$34.10$39.12643,300——
2012-02-15$33.67$38.631,222,300——
2012-02-14$33.98$38.99771,800——
2012-02-13$33.95$38.95839,400——
2012-02-10$33.99$39.00620,200——
2012-02-09$34.28$39.33836,200——
2012-02-08$34.47$39.55927,700——
2012-02-07$34.29$39.34788,400——
2012-02-06$33.87$38.86514,000——
2012-02-03$33.91$38.90677,100——
2012-02-02$33.71$38.681,265,100——
2012-02-01$33.68$38.641,170,500——
2012-01-31$33.73$38.431,070,800——
2012-01-30$33.57$38.25995,700——
2012-01-27$33.47$38.141,026,600——
2012-01-26$33.40$38.061,582,400——
2012-01-25$32.90$37.49623,600——
2012-01-24$32.66$37.22663,300——
2012-01-23$32.90$37.49732,600——
2012-01-20$32.89$37.48970,900——
2012-01-19$32.93$37.521,150,300——
2012-01-18$32.44$36.96927,200——
2012-01-17$32.37$36.88875,600——
2012-01-13$31.93$36.38614,200——
2012-01-12$31.95$36.41818,700——
2012-01-11$31.74$36.17830,000——
2012-01-10$31.39$35.77907,200——
2012-01-09$31.82$36.26778,100——
2012-01-06$31.90$36.35882,800——
2012-01-05$31.69$36.11792,400——
2012-01-04$31.38$35.761,226,700——
2012-01-03$31.49$35.88984,000——