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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$153.47$213.48521,900——
2020-12-30$150.63$209.53361,800——
2020-12-29$150.73$209.67685,100——
2020-12-28$149.65$208.16546,600——
2020-12-24$149.14$207.45253,700——
2020-12-23$147.41$205.05731,500——
2020-12-22$148.06$205.95823,700——
2020-12-21$149.11$207.411,134,600——
2020-12-18$150.24$208.981,891,400——
2020-12-17$151.86$211.24925,500——
2020-12-16$150.37$209.17821,500——
2020-12-15$152.99$212.811,555,900——
2020-12-14$148.55$206.63811,100——
2020-12-11$148.28$206.26760,100——
2020-12-10$148.07$205.97888,000——
2020-12-09$148.47$206.52919,300——
2020-12-08$149.35$207.75811,100——
2020-12-07$150.32$209.101,042,500——
2020-12-04$148.90$207.121,318,400——
2020-12-03$152.48$212.10707,700——
2020-12-02$154.83$215.37794,100——
2020-12-01$154.30$214.63797,200——
2020-11-30$153.38$213.351,059,700——
2020-11-27$153.73$213.84504,000——
2020-11-25$153.13$213.001,113,600——
2020-11-24$153.20$213.101,006,000——
2020-11-23$155.22$215.91616,900——
2020-11-20$157.71$219.38992,800——
2020-11-19$156.65$217.90913,000——
2020-11-18$156.19$217.26858,100——
2020-11-17$159.29$221.571,082,500——
2020-11-16$165.55$230.28902,800——
2020-11-13$161.31$224.38634,900——
2020-11-12$161.41$224.52863,600——
2020-11-11$164.37$228.64968,000——
2020-11-10$163.51$227.441,021,400——
2020-11-09$162.33$225.801,347,500——
2020-11-06$161.13$223.37744,800——
2020-11-05$158.21$219.32766,900——
2020-11-04$155.41$215.44728,100——
2020-11-03$157.10$217.78742,100——
2020-11-02$154.30$213.90731,300——
2020-10-30$150.51$208.65831,800——
2020-10-29$152.16$210.93534,000——
2020-10-28$153.00$212.10874,700——
2020-10-27$154.62$214.34621,100——
2020-10-26$154.01$213.50676,200——
2020-10-23$154.08$213.59423,700——
2020-10-22$153.61$212.94455,500——
2020-10-21$152.25$211.06818,400——
2020-10-20$153.15$212.30725,600——
2020-10-19$154.52$214.201,175,100——
2020-10-16$155.72$215.871,120,200——
2020-10-15$155.86$216.06513,900——
2020-10-14$155.76$215.92581,900——
2020-10-13$156.08$216.37592,900——
2020-10-12$158.32$219.47571,000——
2020-10-09$155.75$215.91651,900——
2020-10-08$155.85$216.05554,400——
2020-10-07$154.51$214.19942,400——
2020-10-06$152.49$211.39718,400——
2020-10-05$151.89$210.56707,000——
2020-10-02$148.96$206.50751,200——
2020-10-01$148.57$205.961,478,200——
2020-09-30$144.88$200.841,099,600——
2020-09-29$143.70$199.20565,100——
2020-09-28$144.55$200.38599,200——
2020-09-25$144.23$199.94898,100——
2020-09-24$140.66$194.99902,900——
2020-09-23$138.05$191.37585,700——
2020-09-22$140.17$194.31718,100——
2020-09-21$139.72$193.69746,800——
2020-09-18$138.28$191.691,420,900——
2020-09-17$141.02$195.49733,400——
2020-09-16$142.77$197.92678,200——
2020-09-15$143.59$199.05812,900——
2020-09-14$142.88$198.07684,600——
2020-09-11$141.10$195.60482,500——
2020-09-10$140.77$195.14575,500——
2020-09-09$143.20$198.51667,600——
2020-09-08$140.77$195.14771,700——
2020-09-04$143.17$198.47954,200——
2020-09-03$142.48$197.51717,300——
2020-09-02$144.15$199.83934,600——
2020-09-01$140.17$194.31451,700——
2020-08-31$141.34$195.93881,100——
2020-08-28$140.79$195.17773,400——
2020-08-27$141.37$195.97704,000——
2020-08-26$140.90$195.32583,900——
2020-08-25$143.53$198.97389,400——
2020-08-24$143.88$199.45468,600——
2020-08-21$143.64$199.12603,300——
2020-08-20$144.28$200.01432,200——
2020-08-19$143.92$199.51603,000——
2020-08-18$146.00$202.39493,300——
2020-08-17$146.56$203.17657,900——
2020-08-14$145.31$201.44378,600——
2020-08-13$146.51$203.10613,400——
2020-08-12$145.87$202.21602,600——
2020-08-11$142.42$197.43740,900——
2020-08-10$149.11$205.94598,600——
2020-08-07$149.79$206.88785,500——
2020-08-06$146.97$202.99737,600——
2020-08-05$147.25$203.37506,400——
2020-08-04$147.50$203.72686,000——
2020-08-03$147.06$203.11582,400——
2020-07-31$147.27$203.40793,400——
2020-07-30$146.63$202.52591,000——
2020-07-29$147.99$204.40811,300——
2020-07-28$145.36$200.76724,700——
2020-07-27$144.33$199.34833,000——
2020-07-24$144.52$199.60834,100——
2020-07-23$144.89$200.11719,300——
2020-07-22$143.79$198.59608,000——
2020-07-21$141.18$194.99566,900——
2020-07-20$139.71$192.96696,000——
2020-07-17$141.22$195.04786,700——
2020-07-16$138.32$191.041,100,100——
2020-07-15$134.06$185.16918,700——
2020-07-14$134.84$186.231,170,400——
2020-07-13$132.97$183.65983,800——
2020-07-10$133.39$184.23715,700——
2020-07-09$130.69$180.50714,000——
2020-07-08$131.76$181.98673,400——
2020-07-07$130.31$179.98693,700——
2020-07-06$131.04$180.98551,900——
2020-07-02$131.06$181.01731,300——
2020-07-01$130.62$180.40766,900——
2020-06-30$128.66$177.701,228,700——
2020-06-29$125.37$173.15617,600——
2020-06-26$124.08$171.371,789,400——
2020-06-25$122.22$168.80707,800——
2020-06-24$124.40$171.811,038,000——
2020-06-23$125.22$172.95833,000——
2020-06-22$126.83$175.171,127,400——
2020-06-19$126.36$174.521,766,000——
2020-06-18$129.17$178.40629,200——
2020-06-17$129.86$179.36697,700——
2020-06-16$129.66$179.08699,800——
2020-06-15$129.22$178.471,212,300——
2020-06-12$127.29$175.81901,400——
2020-06-11$127.50$176.101,024,900——
2020-06-10$131.06$181.01614,700——
2020-06-09$130.70$180.52857,100——
2020-06-08$132.50$183.00753,300——
2020-06-05$131.56$181.70827,400——
2020-06-04$130.70$180.521,113,300——
2020-06-03$132.35$182.791,117,200——
2020-06-02$130.09$179.67821,900——
2020-06-01$127.77$176.47794,200——
2020-05-29$127.00$175.411,516,800——
2020-05-28$123.72$170.87947,600——
2020-05-27$120.54$166.48876,500——
2020-05-26$120.74$166.76873,800——
2020-05-22$120.71$166.72445,800——
2020-05-21$120.62$166.59685,400——
2020-05-20$120.60$166.57683,400——
2020-05-19$120.17$165.97756,000——
2020-05-18$122.51$169.20931,100——
2020-05-15$117.76$162.643,087,000——
2020-05-14$116.27$160.591,039,100——
2020-05-13$116.51$160.921,194,700——
2020-05-12$117.07$161.69908,100——
2020-05-11$119.49$165.031,091,100——
2020-05-08$118.03$162.261,068,400——
2020-05-07$119.08$163.701,119,000——
2020-05-06$117.78$161.911,128,400——
2020-05-05$123.43$169.68784,000——
2020-05-04$121.46$166.97720,100——
2020-05-01$119.20$163.86820,800——
2020-04-30$121.69$167.291,174,800——
2020-04-29$125.72$172.83934,700——
2020-04-28$126.52$173.93929,400——
2020-04-27$125.75$172.871,476,200——
2020-04-24$125.01$171.851,010,900——
2020-04-23$124.68$171.40946,200——
2020-04-22$127.89$175.81739,900——
2020-04-21$125.43$172.431,075,400——
2020-04-20$126.46$173.85773,300——
2020-04-17$131.76$181.131,189,400——
2020-04-16$131.24$180.42915,500——
2020-04-15$129.21$177.63922,900——
2020-04-14$133.61$183.67904,400——
2020-04-13$127.24$174.92764,900——
2020-04-09$131.75$181.121,177,300——
2020-04-08$125.35$172.32952,800——
2020-04-07$118.27$162.591,261,400——
2020-04-06$121.52$167.051,224,000——
2020-04-03$113.32$155.781,187,700——
2020-04-02$117.64$161.72944,800——
2020-04-01$112.80$155.071,355,700——
2020-03-31$119.56$164.362,831,000——
2020-03-30$126.72$174.201,584,200——
2020-03-27$120.77$166.021,169,900——
2020-03-26$119.32$164.031,634,100——
2020-03-25$110.45$151.841,757,000——
2020-03-24$103.95$142.902,167,300——
2020-03-23$97.07$133.442,780,900——
2020-03-20$100.69$138.423,441,000——
2020-03-19$115.12$158.262,393,300——
2020-03-18$130.08$178.822,661,200——
2020-03-17$138.50$190.402,364,400——
2020-03-16$118.81$163.332,367,600——
2020-03-13$128.29$176.361,667,000——
2020-03-12$117.97$162.172,494,900——
2020-03-11$129.67$178.262,157,100——
2020-03-10$137.71$189.312,185,400——
2020-03-09$137.19$188.602,322,200——
2020-03-06$141.00$193.831,492,800——
2020-03-05$139.36$191.581,218,400——
2020-03-04$140.31$192.881,528,700——
2020-03-03$131.42$180.661,639,200——
2020-03-02$130.84$179.871,860,400——
2020-02-28$123.66$170.003,988,800——
2020-02-27$127.78$175.661,277,700——
2020-02-26$133.04$182.891,118,600——
2020-02-25$133.09$182.961,056,500——
2020-02-24$136.53$187.691,219,400——
2020-02-21$137.77$189.391,222,200——
2020-02-20$137.30$188.751,022,400——
2020-02-19$138.70$190.671,288,700——
2020-02-18$139.26$191.441,478,400——
2020-02-14$139.32$191.521,091,200——
2020-02-13$136.95$188.27814,200——
2020-02-12$135.70$186.55996,000——
2020-02-11$135.34$186.05746,800——
2020-02-10$135.21$185.871,400,000——
2020-02-07$134.45$184.83938,200——
2020-02-06$135.00$185.59669,000——
2020-02-05$135.07$184.99923,300——
2020-02-04$134.84$184.681,193,000——
2020-02-03$136.52$186.981,253,800——
2020-01-31$136.20$186.541,300,500——
2020-01-30$136.77$187.32922,700——
2020-01-29$136.04$186.32608,400——
2020-01-28$135.80$185.99904,200——
2020-01-27$135.25$185.24703,400——
2020-01-24$135.78$185.97813,800——
2020-01-23$135.29$185.30933,300——
2020-01-22$134.05$183.601,255,000——
2020-01-21$133.22$182.461,666,700——
2020-01-17$130.44$178.651,338,400——
2020-01-16$128.57$176.09984,200——
2020-01-15$126.88$173.78912,600——
2020-01-14$124.57$170.61886,100——
2020-01-13$123.74$169.48961,800——
2020-01-10$122.56$167.86754,700——
2020-01-09$122.13$167.27803,600——
2020-01-08$120.49$165.031,096,700——
2020-01-07$120.00$164.35841,000——
2020-01-06$120.75$165.38765,800——
2020-01-03$120.98$165.70869,300——
2020-01-02$120.20$164.631,618,900——