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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$122.85$168.26766,800——
2019-12-30$123.05$168.53737,800——
2019-12-27$122.96$168.41575,500——
2019-12-26$121.88$166.93309,600——
2019-12-24$121.62$166.57243,400——
2019-12-23$121.39$166.261,073,100——
2019-12-20$122.72$168.081,914,600——
2019-12-19$121.66$166.631,111,300——
2019-12-18$121.23$166.041,115,600——
2019-12-17$120.90$165.591,091,700——
2019-12-16$120.90$165.591,020,500——
2019-12-13$119.20$163.261,023,900——
2019-12-12$118.43$162.201,249,200——
2019-12-11$120.90$165.591,118,200——
2019-12-10$122.35$167.57767,200——
2019-12-09$122.48$167.75537,400——
2019-12-06$122.67$168.01635,000——
2019-12-05$123.38$168.98790,300——
2019-12-04$122.49$167.76900,400——
2019-12-03$121.19$165.98722,100——
2019-12-02$120.30$164.76758,900——
2019-11-29$121.03$165.76458,200——
2019-11-27$121.27$166.09822,200——
2019-11-26$121.03$165.761,102,800——
2019-11-25$119.31$163.41646,200——
2019-11-22$119.04$163.041,117,600——
2019-11-21$119.34$163.45901,600——
2019-11-20$120.57$165.131,547,300——
2019-11-19$119.13$163.16945,500——
2019-11-18$118.68$162.55750,700——
2019-11-15$118.24$161.94713,100——
2019-11-14$117.85$161.41580,400——
2019-11-13$116.93$160.15813,800——
2019-11-12$115.38$158.03745,500——
2019-11-11$115.59$158.31749,400——
2019-11-08$116.30$159.291,111,300——
2019-11-07$118.15$161.141,329,100——
2019-11-06$121.59$165.831,161,700——
2019-11-05$120.09$163.781,483,200——
2019-11-04$120.05$163.731,136,100——
2019-11-01$122.78$167.451,009,700——
2019-10-31$123.27$168.121,260,800——
2019-10-30$120.97$164.98777,900——
2019-10-29$119.59$163.10965,800——
2019-10-28$119.56$163.06689,500——
2019-10-25$121.11$165.17507,000——
2019-10-24$122.31$166.81656,800——
2019-10-23$121.94$166.30756,400——
2019-10-22$122.39$166.92824,400——
2019-10-21$122.30$166.801,223,100——
2019-10-18$122.41$166.951,089,900——
2019-10-17$122.42$166.96690,900——
2019-10-16$121.63$165.881,080,700——
2019-10-15$120.80$164.75886,900——
2019-10-14$121.73$166.02841,300——
2019-10-11$123.69$168.69887,800——
2019-10-10$125.05$170.55599,900——
2019-10-09$124.87$170.30521,000——
2019-10-08$123.88$168.95574,700——
2019-10-07$124.57$169.89752,500——
2019-10-04$125.78$171.54841,200——
2019-10-03$123.73$168.751,063,500——
2019-10-02$123.15$167.95924,000——
2019-10-01$123.86$168.92972,200——
2019-09-30$124.23$169.431,404,200——
2019-09-27$124.24$169.44885,000——
2019-09-26$125.13$170.65971,200——
2019-09-25$124.57$169.891,064,800——
2019-09-24$124.87$170.301,535,400——
2019-09-23$122.58$167.181,139,200——
2019-09-20$122.83$167.521,919,800——
2019-09-19$122.38$166.901,261,800——
2019-09-18$121.52$165.731,380,000——
2019-09-17$121.76$166.061,055,000——
2019-09-16$120.98$165.00699,200——
2019-09-13$121.22$165.321,052,300——
2019-09-12$121.76$166.061,267,400——
2019-09-11$121.25$165.361,160,200——
2019-09-10$120.83$164.791,221,900——
2019-09-09$122.36$166.881,439,100——
2019-09-06$125.70$171.431,148,800——
2019-09-05$126.53$172.561,273,600——
2019-09-04$128.75$175.591,064,100——
2019-09-03$129.50$176.611,083,400——
2019-08-30$127.32$173.64787,300——
2019-08-29$126.90$173.07663,800——
2019-08-28$126.04$171.90990,800——
2019-08-27$125.10$170.61911,700——
2019-08-26$124.75$170.14451,100——
2019-08-23$122.81$167.491,010,300——
2019-08-22$124.70$170.07729,700——
2019-08-21$124.05$169.18679,300——
2019-08-20$123.61$168.58710,200——
2019-08-19$123.99$169.10886,400——
2019-08-16$124.22$169.411,068,600——
2019-08-15$124.50$169.801,005,600——
2019-08-14$121.20$165.301,179,700——
2019-08-13$121.83$166.15887,700——
2019-08-12$122.51$167.081,217,600——
2019-08-09$120.55$164.41770,200——
2019-08-08$119.41$162.85841,900——
2019-08-07$118.45$160.861,048,600——
2019-08-06$117.42$159.461,130,800——
2019-08-05$115.38$156.691,128,200——
2019-08-02$117.29$159.291,155,900——
2019-08-01$117.02$158.921,667,000——
2019-07-31$114.78$155.881,116,200——
2019-07-30$115.11$156.33659,400——
2019-07-29$115.31$156.60766,000——
2019-07-26$115.09$156.30637,700——
2019-07-25$113.86$154.63664,300——
2019-07-24$114.01$154.83772,700——
2019-07-23$114.47$155.46899,400——
2019-07-22$115.23$156.49622,400——
2019-07-19$114.98$156.15886,200——
2019-07-18$117.25$159.23783,800——
2019-07-17$116.09$157.66899,300——
2019-07-16$115.76$157.211,178,700——
2019-07-15$115.98$157.511,167,600——
2019-07-12$116.63$158.391,095,600——
2019-07-11$117.47$159.531,045,100——
2019-07-10$118.71$161.22776,900——
2019-07-09$118.29$160.651,137,600——
2019-07-08$118.02$160.28689,000——
2019-07-05$117.96$160.20791,200——
2019-07-03$118.43$160.84583,500——
2019-07-02$117.28$159.27816,500——
2019-07-01$115.73$157.171,124,100——
2019-06-28$116.00$157.541,366,200——
2019-06-27$115.26$156.53926,400——
2019-06-26$115.31$156.60820,300——
2019-06-25$117.18$159.14902,300——
2019-06-24$118.40$160.79997,500——
2019-06-21$118.07$160.351,796,000——
2019-06-20$118.19$160.51772,400——
2019-06-19$117.98$160.22705,900——
2019-06-18$116.64$158.40828,500——
2019-06-17$117.62$159.74540,500——
2019-06-14$118.27$160.62646,100——
2019-06-13$116.68$158.46743,900——
2019-06-12$117.09$159.02627,700——
2019-06-11$115.38$156.69966,600——
2019-06-10$115.84$157.32928,300——
2019-06-07$116.29$157.931,045,700——
2019-06-06$117.35$159.37968,100——
2019-06-05$116.49$158.20741,300——
2019-06-04$113.82$154.57946,800——
2019-06-03$114.06$154.90697,100——
2019-05-31$113.02$153.491,081,000——
2019-05-30$111.94$152.02553,400——
2019-05-29$111.78$151.80995,100——
2019-05-28$113.34$153.921,516,400——
2019-05-24$113.69$154.40678,500——
2019-05-23$113.32$153.90751,400——
2019-05-22$112.82$153.22715,900——
2019-05-21$111.42$151.32787,800——
2019-05-20$111.28$151.13861,800——
2019-05-17$112.04$152.16941,800——
2019-05-16$111.17$150.98704,300——
2019-05-15$110.26$149.74836,400——
2019-05-14$109.84$149.171,063,800——
2019-05-13$110.69$150.321,857,900——
2019-05-10$108.27$147.04776,000——
2019-05-09$106.28$143.66536,400——
2019-05-08$105.86$143.09653,100——
2019-05-07$107.08$144.74748,400——
2019-05-06$107.21$144.91664,600——
2019-05-03$107.38$145.14609,700——
2019-05-02$106.68$144.20950,900——
2019-05-01$107.10$144.76710,100——
2019-04-30$108.19$146.241,179,500——
2019-04-29$106.42$143.85534,300——
2019-04-26$106.88$144.47606,700——
2019-04-25$106.53$143.99773,600——
2019-04-24$105.84$143.06836,500——
2019-04-23$104.80$141.661,115,400——
2019-04-22$104.93$141.83882,900——
2019-04-18$104.70$141.521,882,100——
2019-04-17$102.28$138.251,122,800——
2019-04-16$102.42$138.441,376,000——
2019-04-15$103.96$140.52771,100——
2019-04-12$104.16$140.79965,600——
2019-04-11$104.32$141.01863,100——
2019-04-10$104.03$140.61774,600——
2019-04-09$104.57$141.34699,300——
2019-04-08$104.14$140.76775,900——
2019-04-05$104.92$141.821,054,200——
2019-04-04$103.86$140.381,189,400——
2019-04-03$104.03$140.611,155,000——
2019-04-02$103.71$140.181,149,500——
2019-04-01$103.85$140.371,410,200——
2019-03-29$104.26$140.931,532,100——
2019-03-28$104.32$141.011,201,700——
2019-03-27$105.87$143.10936,500——
2019-03-26$107.20$144.90921,600——
2019-03-25$106.69$144.211,116,800——
2019-03-22$106.78$144.33961,200——
2019-03-21$106.22$143.57650,700——
2019-03-20$104.69$141.51834,200——
2019-03-19$104.35$141.051,010,900——
2019-03-18$105.13$142.101,569,800——
2019-03-15$105.81$143.024,074,400——
2019-03-14$104.99$141.911,508,100——
2019-03-13$105.11$142.071,384,700——
2019-03-12$104.92$141.821,342,900——
2019-03-11$104.03$140.611,785,800——
2019-03-08$102.53$138.59968,700——
2019-03-07$101.65$137.401,225,100——
2019-03-06$101.06$136.601,037,500——
2019-03-05$101.27$136.881,217,700——
2019-03-04$101.71$137.481,328,500——
2019-03-01$101.44$137.11735,600——
2019-02-28$101.62$137.361,006,400——
2019-02-27$101.04$136.57655,900——
2019-02-26$101.04$136.57621,700——
2019-02-25$100.88$136.36755,600——
2019-02-22$100.98$136.49770,600——
2019-02-21$100.38$135.681,188,700——
2019-02-20$98.66$133.361,831,700——
2019-02-19$98.70$133.41834,300——
2019-02-15$98.05$132.53909,700——
2019-02-14$97.25$131.45798,900——
2019-02-13$97.44$131.71670,100——
2019-02-12$97.67$132.02668,700——
2019-02-11$97.60$131.92679,100——
2019-02-08$97.74$132.11665,800——
2019-02-07$96.87$130.94915,400——
2019-02-06$95.15$128.61611,300——
2019-02-05$95.86$128.96780,700——
2019-02-04$95.58$128.581,051,600——
2019-02-01$95.21$128.081,213,900——
2019-01-31$95.67$128.702,127,200——
2019-01-30$93.74$126.101,216,500——
2019-01-29$93.08$125.22762,900——
2019-01-28$93.02$125.14529,800——
2019-01-25$93.27$125.47838,500——
2019-01-24$94.64$127.32499,300——
2019-01-23$94.24$126.78714,000——
2019-01-22$92.77$124.801,283,900——
2019-01-18$92.61$124.58801,300——
2019-01-17$92.56$124.52829,800——
2019-01-16$91.79$123.48752,700——
2019-01-15$91.42$122.981,064,900——
2019-01-14$90.43$121.651,573,700——
2019-01-11$90.64$121.93723,500——
2019-01-10$90.76$122.10806,000——
2019-01-09$88.99$119.711,131,600——
2019-01-08$90.14$121.26688,100——
2019-01-07$88.84$119.51724,700——
2019-01-04$89.79$120.79952,300——
2019-01-03$89.12$119.891,241,400——
2019-01-02$88.77$119.42981,100——