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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$72.36$93.42775,400——
2016-12-29$72.72$93.88794,200——
2016-12-28$71.98$92.93595,200——
2016-12-27$73.08$94.35507,900——
2016-12-23$72.95$94.18393,400——
2016-12-22$72.44$93.52799,400——
2016-12-21$72.80$93.99922,600——
2016-12-20$73.19$94.491,193,700——
2016-12-19$73.31$94.64795,200——
2016-12-16$72.88$94.092,626,000——
2016-12-15$71.98$92.931,179,500——
2016-12-14$71.94$92.881,171,800——
2016-12-13$74.15$95.731,257,600——
2016-12-12$73.74$95.201,108,600——
2016-12-09$73.02$94.27987,400——
2016-12-08$73.05$94.31961,400——
2016-12-07$72.66$93.811,056,200——
2016-12-06$72.22$93.241,067,900——
2016-12-05$72.52$93.62845,000——
2016-12-02$72.52$93.621,142,600——
2016-12-01$71.72$92.591,005,800——
2016-11-30$72.47$93.561,517,100——
2016-11-29$75.98$98.09978,300——
2016-11-28$74.90$96.70955,400——
2016-11-25$74.36$96.00550,200——
2016-11-23$72.49$93.59902,000——
2016-11-22$74.14$95.72984,100——
2016-11-21$72.44$93.52829,300——
2016-11-18$71.83$92.73995,500——
2016-11-17$71.79$92.68921,100——
2016-11-16$71.95$92.891,153,700——
2016-11-15$71.62$92.461,181,800——
2016-11-14$70.61$91.161,231,000——
2016-11-11$71.28$92.021,038,200——
2016-11-10$71.03$91.702,342,400——
2016-11-09$72.25$93.281,735,600——
2016-11-08$72.42$93.50803,600——
2016-11-07$71.35$92.11871,900——
2016-11-04$70.59$90.651,184,600——
2016-11-03$72.09$92.58958,600——
2016-11-02$72.49$93.091,063,500——
2016-11-01$73.05$93.811,169,400——
2016-10-31$74.04$95.081,371,900——
2016-10-28$72.53$93.14739,500——
2016-10-27$72.32$92.87872,600——
2016-10-26$72.51$93.11729,400——
2016-10-25$72.64$93.28713,600——
2016-10-24$72.09$92.58846,700——
2016-10-21$71.59$91.93594,500——
2016-10-20$71.75$92.14664,200——
2016-10-19$71.66$92.021,141,100——
2016-10-18$72.42$93.00954,600——
2016-10-17$71.74$92.13538,100——
2016-10-14$71.73$92.11866,900——
2016-10-13$71.76$92.15748,200——
2016-10-12$71.29$91.55839,700——
2016-10-11$70.49$90.52916,800——
2016-10-10$71.38$91.66855,100——
2016-10-07$70.64$90.711,031,100——
2016-10-06$71.20$91.431,466,900——
2016-10-05$71.17$91.391,219,900——
2016-10-04$71.91$92.341,789,900——
2016-10-03$74.06$95.111,080,100——
2016-09-30$74.84$96.111,738,900——
2016-09-29$74.98$96.29939,100——
2016-09-28$76.23$97.89772,900——
2016-09-27$76.15$97.79876,000——
2016-09-26$76.68$98.47662,700——
2016-09-23$76.49$98.231,116,800——
2016-09-22$77.36$99.341,015,700——
2016-09-21$76.77$98.591,186,100——
2016-09-20$75.15$96.50910,900——
2016-09-19$75.18$96.54816,600——
2016-09-16$74.33$95.451,876,200——
2016-09-15$73.72$94.67892,600——
2016-09-14$73.27$94.091,296,700——
2016-09-13$72.96$93.691,242,100——
2016-09-12$73.49$94.371,212,700——
2016-09-09$72.49$93.091,523,400——
2016-09-08$75.73$97.25720,200——
2016-09-07$76.00$97.60894,400——
2016-09-06$75.90$97.471,265,900——
2016-09-02$74.80$96.061,477,800——
2016-09-01$73.36$94.211,143,500——
2016-08-31$73.99$95.021,164,800——
2016-08-30$74.03$95.071,129,700——
2016-08-29$75.43$96.861,420,500——
2016-08-26$74.80$96.061,296,600——
2016-08-25$76.27$97.94608,000——
2016-08-24$76.26$97.93663,300——
2016-08-23$76.49$98.23964,800——
2016-08-22$76.63$98.41740,800——
2016-08-19$76.44$98.16980,200——
2016-08-18$77.40$99.391,266,500——
2016-08-17$76.96$98.831,687,000——
2016-08-16$75.53$96.991,312,800——
2016-08-15$76.54$98.291,078,800——
2016-08-12$77.76$99.861,121,500——
2016-08-11$77.83$99.951,266,300——
2016-08-10$78.11$100.311,073,200——
2016-08-09$77.74$99.831,500,500——
2016-08-08$77.65$99.721,857,200——
2016-08-05$78.48$100.782,435,500——
2016-08-04$80.15$102.931,391,200——
2016-08-03$81.17$103.751,069,000——
2016-08-02$82.07$104.90913,000——
2016-08-01$82.84$105.89787,500——
2016-07-29$82.58$105.56927,900——
2016-07-28$82.06$104.89914,700——
2016-07-27$81.47$104.141,322,200——
2016-07-26$82.23$105.11902,100——
2016-07-25$82.83$105.88797,300——
2016-07-22$82.84$105.891,385,300——
2016-07-21$81.15$103.731,731,000——
2016-07-20$81.59$104.29885,000——
2016-07-19$81.72$104.461,168,200——
2016-07-18$81.45$104.111,456,200——
2016-07-15$81.59$104.29864,600——
2016-07-14$81.73$104.471,174,000——
2016-07-13$82.00$104.811,391,600——
2016-07-12$81.29$103.911,933,700——
2016-07-11$82.76$105.791,753,600——
2016-07-08$83.36$106.551,724,500——
2016-07-07$82.58$105.562,064,400——
2016-07-06$84.07$107.461,790,200——
2016-07-05$84.76$108.341,303,100——
2016-07-01$84.10$107.501,045,300——
2016-06-30$84.51$108.021,951,800——
2016-06-29$82.32$105.221,544,600——
2016-06-28$82.12$104.971,654,800——
2016-06-27$81.71$104.441,957,000——
2016-06-24$79.93$102.172,603,000——
2016-06-23$78.94$100.90922,000——
2016-06-22$78.26$100.03908,700——
2016-06-21$78.15$99.891,250,800——
2016-06-20$77.60$99.191,999,400——
2016-06-17$78.17$99.922,037,500——
2016-06-16$78.68$100.571,129,800——
2016-06-15$77.81$99.46948,200——
2016-06-14$78.02$99.731,188,800——
2016-06-13$77.66$99.27996,000——
2016-06-10$77.50$99.06839,900——
2016-06-09$77.47$99.02837,800——
2016-06-08$76.71$98.05796,100——
2016-06-07$75.97$97.11809,100——
2016-06-06$75.83$96.931,038,900——
2016-06-03$76.46$97.731,017,400——
2016-06-02$75.20$96.12966,700——
2016-06-01$75.24$96.171,044,600——
2016-05-31$74.10$94.721,755,200——
2016-05-27$74.12$94.74956,800——
2016-05-26$73.98$94.561,148,900——
2016-05-25$73.28$93.671,289,600——
2016-05-24$73.98$94.561,232,200——
2016-05-23$73.15$93.50881,300——
2016-05-20$73.41$93.833,491,900——
2016-05-19$73.40$93.82908,000——
2016-05-18$72.64$92.851,460,900——
2016-05-17$73.33$93.731,469,000——
2016-05-16$75.20$96.12862,000——
2016-05-13$74.71$95.50713,700——
2016-05-12$74.94$95.791,093,900——
2016-05-11$74.52$95.25975,200——
2016-05-10$74.51$95.24935,800——
2016-05-09$74.29$94.961,276,500——
2016-05-06$74.02$94.611,583,700——
2016-05-05$73.20$93.571,578,600——
2016-05-04$74.45$94.681,409,000——
2016-05-03$73.93$94.021,372,900——
2016-05-02$74.19$94.351,578,500——
2016-04-29$72.76$92.541,439,200——
2016-04-28$72.39$92.07956,000——
2016-04-27$72.17$91.791,141,700——
2016-04-26$71.41$90.821,280,300——
2016-04-25$70.80$90.041,618,600——
2016-04-22$69.24$88.061,524,500——
2016-04-21$68.26$86.812,645,300——
2016-04-20$70.88$90.141,171,200——
2016-04-19$72.20$91.82876,800——
2016-04-18$71.70$91.19940,400——
2016-04-15$71.26$90.631,438,400——
2016-04-14$70.44$89.59835,300——
2016-04-13$70.39$89.52871,100——
2016-04-12$70.39$89.52870,700——
2016-04-11$70.10$89.15923,400——
2016-04-08$70.38$89.511,079,000——
2016-04-07$69.80$88.771,664,100——
2016-04-06$69.50$88.391,379,800——
2016-04-05$69.05$87.821,655,700——
2016-04-04$69.62$88.541,231,900——
2016-04-01$69.50$88.391,313,900——
2016-03-31$68.93$87.661,404,200——
2016-03-30$68.61$87.261,000,200——
2016-03-29$68.72$87.401,528,900——
2016-03-28$67.14$85.391,208,300——
2016-03-24$67.63$86.011,575,900——
2016-03-23$67.55$85.911,038,500——
2016-03-22$67.61$85.991,692,700——
2016-03-21$67.55$85.912,150,400——
2016-03-18$68.01$86.493,278,800——
2016-03-17$69.97$88.991,990,300——
2016-03-16$68.90$87.631,543,700——
2016-03-15$68.59$87.231,430,400——
2016-03-14$68.00$86.481,498,700——
2016-03-11$68.11$86.622,025,700——
2016-03-10$68.23$86.771,711,900——
2016-03-09$68.69$87.361,495,500——
2016-03-08$68.37$86.952,352,600——
2016-03-07$67.34$85.642,151,500——
2016-03-04$67.87$86.323,304,500——
2016-03-03$67.90$86.3533,567,100——
2016-03-02$68.76$87.4513,574,700——
2016-03-01$65.30$83.051,120,500——
2016-02-29$64.82$82.441,427,100——
2016-02-26$64.81$82.422,436,800——
2016-02-25$68.05$86.551,350,600——
2016-02-24$66.69$84.821,178,900——
2016-02-23$66.67$84.79865,900——
2016-02-22$66.27$84.28668,900——
2016-02-19$65.77$83.65996,100——
2016-02-18$65.81$83.701,649,200——
2016-02-17$64.71$82.301,837,100——
2016-02-16$65.15$82.861,709,200——
2016-02-12$65.08$82.771,489,100——
2016-02-11$66.08$84.041,898,200——
2016-02-10$66.68$84.801,556,800——
2016-02-09$65.72$83.581,752,500——
2016-02-08$64.29$81.761,005,700——
2016-02-05$63.72$81.041,306,400——
2016-02-04$63.93$81.311,964,200——
2016-02-03$65.88$83.351,164,500——
2016-02-02$65.36$82.701,031,700——
2016-02-01$65.03$82.281,292,400——
2016-01-29$64.91$82.131,391,600——
2016-01-28$63.45$80.28869,500——
2016-01-27$62.44$79.00874,900——
2016-01-26$62.35$78.89999,900——
2016-01-25$61.44$77.741,055,900——
2016-01-22$62.44$79.001,272,100——
2016-01-21$60.25$76.231,275,600——
2016-01-20$60.62$76.701,884,500——
2016-01-19$61.01$77.191,087,200——
2016-01-15$60.48$76.52968,300——
2016-01-14$60.88$77.03946,700——
2016-01-13$60.09$76.03782,700——
2016-01-12$60.19$76.15915,300——
2016-01-11$60.25$76.23730,600——
2016-01-08$59.67$75.50689,900——
2016-01-07$59.44$75.211,016,700——
2016-01-06$59.89$75.77824,000——
2016-01-05$60.15$76.101,317,700——
2016-01-04$60.32$76.321,518,500——