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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$42.26$50.84497,100——
2013-12-30$42.21$50.78459,800——
2013-12-27$42.04$50.58467,700——
2013-12-26$42.01$50.54378,300——
2013-12-24$42.04$50.58291,800——
2013-12-23$41.76$50.24605,000——
2013-12-20$41.80$50.291,473,300——
2013-12-19$41.84$50.33685,900——
2013-12-18$42.04$50.581,349,400——
2013-12-17$41.45$49.871,120,100——
2013-12-16$40.96$49.28729,600——
2013-12-13$40.80$49.08895,700——
2013-12-12$40.75$49.02747,600——
2013-12-11$40.36$48.55950,800——
2013-12-10$40.93$49.241,308,800——
2013-12-09$41.10$49.44956,800——
2013-12-06$41.26$49.641,393,700——
2013-12-05$41.05$49.381,240,300——
2013-12-04$41.62$50.07941,000——
2013-12-03$41.67$50.13904,300——
2013-12-02$41.96$50.48492,000——
2013-11-29$42.35$50.95309,100——
2013-11-27$42.25$50.83554,500——
2013-11-26$41.98$50.50662,000——
2013-11-25$42.20$50.77500,900——
2013-11-22$42.21$50.78804,800——
2013-11-21$41.99$50.51816,400——
2013-11-20$42.06$50.60448,200——
2013-11-19$42.59$51.24498,700——
2013-11-18$43.10$51.85418,300——
2013-11-15$43.18$51.95579,700——
2013-11-14$42.87$51.57558,600——
2013-11-13$42.41$51.02676,800——
2013-11-12$42.67$51.00752,600——
2013-11-11$43.05$51.45405,100——
2013-11-08$42.75$51.09597,600——
2013-11-07$43.34$51.80729,200——
2013-11-06$43.49$51.98708,200——
2013-11-05$43.26$51.70752,100——
2013-11-04$43.01$51.40369,600——
2013-11-01$42.76$51.10432,900——
2013-10-31$42.87$51.24830,200——
2013-10-30$42.82$51.18540,000——
2013-10-29$42.74$51.08402,300——
2013-10-28$42.52$50.82470,700——
2013-10-25$42.56$50.86561,700——
2013-10-24$42.02$50.22598,200——
2013-10-23$42.40$50.67595,900——
2013-10-22$42.31$50.571,020,200——
2013-10-21$42.07$50.28570,200——
2013-10-18$41.73$49.87679,400——
2013-10-17$41.79$49.94826,500——
2013-10-16$40.85$48.82881,100——
2013-10-15$40.47$48.37692,200——
2013-10-14$41.01$49.01381,500——
2013-10-11$41.39$49.47473,000——
2013-10-10$41.28$49.33762,400——
2013-10-09$40.51$48.41784,600——
2013-10-08$40.09$47.91738,900——
2013-10-07$40.18$48.02385,400——
2013-10-04$40.58$48.50476,900——
2013-10-03$40.75$48.70796,200——
2013-10-02$41.53$49.63671,900——
2013-10-01$41.43$49.511,341,400——
2013-09-30$41.28$49.33925,400——
2013-09-27$40.88$48.86481,500——
2013-09-26$41.12$49.14643,600——
2013-09-25$40.74$48.69691,700——
2013-09-24$40.79$48.75686,700——
2013-09-23$40.39$48.271,429,200——
2013-09-20$39.88$47.662,046,600——
2013-09-19$40.61$48.53741,700——
2013-09-18$40.82$48.791,240,300——
2013-09-17$39.48$47.18980,600——
2013-09-16$39.13$46.772,511,500——
2013-09-13$39.29$46.96901,500——
2013-09-12$39.25$46.911,277,800——
2013-09-11$39.54$47.26632,500——
2013-09-10$39.95$47.75836,700——
2013-09-09$39.43$47.12714,300——
2013-09-06$39.28$46.941,528,000——
2013-09-05$39.33$47.00944,200——
2013-09-04$39.76$47.522,183,300——
2013-09-03$40.29$48.15523,700——
2013-08-30$40.74$48.69687,400——
2013-08-29$40.92$48.90695,000——
2013-08-28$41.67$49.80590,200——
2013-08-27$41.59$49.71539,700——
2013-08-26$41.52$49.62407,900——
2013-08-23$41.88$50.05440,300——
2013-08-22$41.63$49.75673,500——
2013-08-21$40.76$48.71610,400——
2013-08-20$40.77$48.73558,300——
2013-08-19$40.71$48.65727,500——
2013-08-16$41.04$49.05545,300——
2013-08-15$41.15$49.18700,500——
2013-08-14$42.05$49.921,011,500——
2013-08-13$42.62$50.60900,500——
2013-08-12$42.77$50.78862,500——
2013-08-09$43.17$51.25871,500——
2013-08-08$42.52$50.48847,900——
2013-08-07$42.48$50.43953,100——
2013-08-06$42.37$50.30791,900——
2013-08-05$42.74$50.74742,800——
2013-08-02$43.13$51.20546,200——
2013-08-01$43.29$51.39662,000——
2013-07-31$42.68$50.67608,300——
2013-07-30$42.67$50.66748,700——
2013-07-29$43.05$51.11466,100——
2013-07-26$43.08$51.14327,500——
2013-07-25$42.98$51.02475,400——
2013-07-24$42.82$50.83661,900——
2013-07-23$43.50$51.64625,500——
2013-07-22$43.11$51.18675,300——
2013-07-19$42.60$50.57524,200——
2013-07-18$42.32$50.24837,900——
2013-07-17$42.11$49.99503,200——
2013-07-16$42.32$50.24813,300——
2013-07-15$42.79$50.80701,900——
2013-07-12$41.96$49.81686,700——
2013-07-11$41.87$49.71776,800——
2013-07-10$41.75$49.56638,900——
2013-07-09$41.46$49.22618,400——
2013-07-08$41.01$48.69694,900——
2013-07-05$40.29$47.83468,700——
2013-07-03$40.46$48.03933,100——
2013-07-02$39.90$47.371,530,900——
2013-07-01$39.98$47.461,273,400——
2013-06-28$41.23$48.951,527,900——
2013-06-27$40.46$48.03643,900——
2013-06-26$40.26$47.80487,000——
2013-06-25$40.13$47.64846,000——
2013-06-24$39.40$46.77777,000——
2013-06-21$39.45$46.831,268,700——
2013-06-20$39.57$46.98787,200——
2013-06-19$40.64$48.25856,100——
2013-06-18$41.16$48.86940,100——
2013-06-17$41.05$48.731,338,600——
2013-06-14$41.01$48.69752,700——
2013-06-13$40.88$48.531,075,700——
2013-06-12$40.49$48.071,825,700——
2013-06-11$39.86$47.32813,600——
2013-06-10$39.82$47.27595,200——
2013-06-07$39.87$47.33854,300——
2013-06-06$40.02$47.51755,100——
2013-06-05$39.61$47.021,026,100——
2013-06-04$39.81$47.261,033,600——
2013-06-03$40.31$47.85891,800——
2013-05-31$39.94$47.421,475,200——
2013-05-30$40.91$48.57777,100——
2013-05-29$40.93$48.591,431,500——
2013-05-28$41.60$49.39799,500——
2013-05-24$41.33$49.07803,100——
2013-05-23$41.80$49.621,124,600——
2013-05-22$42.03$49.901,453,800——
2013-05-21$42.69$50.351,268,700——
2013-05-20$42.72$50.38851,700——
2013-05-17$42.67$50.32507,000——
2013-05-16$42.50$50.12642,900——
2013-05-15$42.74$50.411,234,800——
2013-05-14$42.44$50.05972,200——
2013-05-13$41.98$49.51860,800——
2013-05-10$42.03$49.57776,000——
2013-05-09$41.88$49.391,511,600——
2013-05-08$41.73$49.22959,400——
2013-05-07$41.98$49.51965,800——
2013-05-06$41.67$49.14778,200——
2013-05-03$41.88$49.39613,900——
2013-05-02$42.13$49.69709,300——
2013-05-01$41.76$49.25822,100——
2013-04-30$41.88$49.39939,800——
2013-04-29$41.35$48.77516,400——
2013-04-26$41.16$48.54677,400——
2013-04-25$41.39$48.81694,100——
2013-04-24$41.15$48.531,244,500——
2013-04-23$41.16$48.541,117,700——
2013-04-22$41.60$49.06651,700——
2013-04-19$42.01$49.55656,400——
2013-04-18$41.83$49.33919,900——
2013-04-17$41.92$49.44922,900——
2013-04-16$42.28$49.86853,100——
2013-04-15$41.23$48.631,019,100——
2013-04-12$42.35$49.95488,500——
2013-04-11$42.30$49.89675,900——
2013-04-10$42.18$49.75700,100——
2013-04-09$41.64$49.11635,900——
2013-04-08$41.84$49.35679,600——
2013-04-05$41.47$48.91728,000——
2013-04-04$41.40$48.83594,600——
2013-04-03$41.11$48.48794,200——
2013-04-02$41.37$48.79488,000——
2013-04-01$41.27$48.67588,400——
2013-03-28$41.44$48.87926,600——
2013-03-27$41.03$48.39757,100——
2013-03-26$40.95$48.30914,800——
2013-03-25$40.87$48.20804,400——
2013-03-22$40.77$48.08529,000——
2013-03-21$40.61$47.89569,400——
2013-03-20$40.69$47.99625,400——
2013-03-19$40.41$47.66499,600——
2013-03-18$40.22$47.43677,600——
2013-03-15$40.26$47.482,386,600——
2013-03-14$40.00$47.18862,400——
2013-03-13$40.14$47.34895,700——
2013-03-12$40.13$47.331,248,600——
2013-03-11$40.36$47.60855,600——
2013-03-08$40.11$47.31689,000——
2013-03-07$39.56$46.661,227,100——
2013-03-06$40.06$47.25615,300——
2013-03-05$40.24$47.461,178,000——
2013-03-04$40.27$47.491,023,200——
2013-03-01$39.57$46.67989,300——
2013-02-28$39.45$46.531,055,400——
2013-02-27$39.37$46.43793,000——
2013-02-26$39.43$46.50706,600——
2013-02-25$39.24$46.28880,700——
2013-02-22$39.82$46.96483,200——
2013-02-21$39.45$46.53496,800——
2013-02-20$39.53$46.62654,900——
2013-02-19$39.75$46.88825,600——
2013-02-15$39.17$46.20593,100——
2013-02-14$39.15$46.17353,400——
2013-02-13$39.41$46.48462,000——
2013-02-12$39.22$46.26476,300——
2013-02-11$39.04$46.04625,700——
2013-02-08$39.18$46.21587,000——
2013-02-07$38.99$45.98830,200——
2013-02-06$38.54$45.451,210,600——
2013-02-05$38.05$44.881,033,600——
2013-02-04$38.07$44.90869,200——
2013-02-01$38.41$45.301,061,200——
2013-01-31$38.28$45.151,012,700——
2013-01-30$38.46$45.361,384,100——
2013-01-29$38.52$45.432,125,100——
2013-01-28$37.79$44.571,748,200——
2013-01-25$37.40$44.113,729,200——
2013-01-24$38.59$45.51699,400——
2013-01-23$38.34$45.22481,100——
2013-01-22$38.27$45.14626,300——
2013-01-18$37.91$44.71681,200——
2013-01-17$37.75$44.52711,000——
2013-01-16$37.68$44.44660,900——
2013-01-15$37.83$44.62712,300——
2013-01-14$37.93$44.73872,000——
2013-01-11$38.35$45.23739,200——
2013-01-10$37.61$44.36831,300——
2013-01-09$37.42$44.13843,500——
2013-01-08$37.33$44.031,001,400——
2013-01-07$37.49$44.221,046,200——
2013-01-04$38.14$44.98820,000——
2013-01-03$38.11$44.95945,500——
2013-01-02$38.00$44.821,099,100——