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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$131.99$193.25800,800——
2023-12-28$132.98$194.70604,400——
2023-12-27$132.23$193.60571,400——
2023-12-26$132.27$193.66515,900——
2023-12-22$131.56$192.62654,400——
2023-12-21$131.50$192.53597,700——
2023-12-20$130.80$191.511,054,200——
2023-12-19$132.62$194.17938,500——
2023-12-18$130.87$191.611,026,000——
2023-12-15$131.75$192.902,258,400——
2023-12-14$134.49$196.911,253,600——
2023-12-13$135.08$197.781,414,900——
2023-12-12$131.03$191.851,144,200——
2023-12-11$130.71$191.381,037,000——
2023-12-08$131.35$192.31714,800——
2023-12-07$132.55$194.07790,900——
2023-12-06$132.70$194.29720,000——
2023-12-05$131.38$192.36814,200——
2023-12-04$133.14$194.94801,900——
2023-12-01$133.24$195.081,063,800——
2023-11-30$131.84$193.032,075,600——
2023-11-29$131.22$192.12960,500——
2023-11-28$130.66$191.301,048,300——
2023-11-27$130.75$191.441,244,900——
2023-11-24$132.06$193.35595,700——
2023-11-22$130.47$191.031,021,800——
2023-11-21$130.83$191.551,093,100——
2023-11-20$130.67$191.321,465,800——
2023-11-17$132.10$193.411,161,500——
2023-11-16$130.99$191.791,346,100——
2023-11-15$130.45$191.001,508,500——
2023-11-14$129.74$189.961,584,200——
2023-11-13$121.79$178.32930,600——
2023-11-10$123.50$179.78981,100——
2023-11-09$124.27$180.91929,100——
2023-11-08$126.14$183.63831,100——
2023-11-07$126.86$184.681,186,400——
2023-11-06$127.58$185.721,236,100——
2023-11-03$130.04$189.312,506,500——
2023-11-02$124.49$181.231,883,600——
2023-11-01$118.80$172.941,426,200——
2023-10-31$117.65$171.271,452,300——
2023-10-30$116.71$169.901,178,900——
2023-10-27$116.39$169.43843,900——
2023-10-26$118.02$171.81966,500——
2023-10-25$116.50$169.591,049,000——
2023-10-24$117.77$171.44996,400——
2023-10-23$115.50$168.141,054,700——
2023-10-20$115.80$168.581,340,000——
2023-10-19$117.02$170.351,376,800——
2023-10-18$118.14$171.981,541,100——
2023-10-17$120.30$175.131,404,500——
2023-10-16$119.98$174.661,628,800——
2023-10-13$118.04$171.841,720,100——
2023-10-12$118.33$172.261,390,000——
2023-10-11$122.22$177.92956,000——
2023-10-10$121.86$177.401,222,200——
2023-10-09$120.80$175.851,089,300——
2023-10-06$118.85$173.021,240,700——
2023-10-05$118.73$172.841,105,000——
2023-10-04$119.35$173.741,565,200——
2023-10-03$117.00$170.322,451,100——
2023-10-02$119.75$174.331,688,700——
2023-09-29$123.83$180.271,962,200——
2023-09-28$123.58$179.902,229,700——
2023-09-27$126.34$183.921,426,500——
2023-09-26$129.64$188.721,166,600——
2023-09-25$132.70$193.18897,200——
2023-09-22$132.25$192.521,071,900——
2023-09-21$133.55$194.421,001,300——
2023-09-20$137.20$199.73711,200——
2023-09-19$137.57$200.27941,800——
2023-09-18$138.42$201.50782,200——
2023-09-15$138.90$202.202,180,900——
2023-09-14$140.98$205.23875,300——
2023-09-13$139.31$202.80925,600——
2023-09-12$137.56$200.25999,600——
2023-09-11$138.22$201.21553,800——
2023-09-08$137.73$200.50999,300——
2023-09-07$137.71$200.47727,500——
2023-09-06$135.73$197.59801,900——
2023-09-05$136.38$198.53896,900——
2023-09-01$137.80$200.60681,600——
2023-08-31$138.74$201.971,301,400——
2023-08-30$139.53$203.12578,300——
2023-08-29$140.07$203.91583,000——
2023-08-28$140.13$203.99424,900——
2023-08-25$140.42$204.42638,300——
2023-08-24$138.25$201.26587,500——
2023-08-23$139.55$203.15577,600——
2023-08-22$138.40$201.48594,600——
2023-08-21$137.49$200.15650,400——
2023-08-18$138.96$202.292,192,100——
2023-08-17$138.20$201.18604,400——
2023-08-16$140.02$203.83861,100——
2023-08-15$140.69$204.811,115,900——
2023-08-14$142.14$206.921,722,100——
2023-08-11$140.20$204.10461,300——
2023-08-10$139.48$203.05666,200——
2023-08-09$140.45$204.46859,200——
2023-08-08$142.07$206.82911,700——
2023-08-07$142.11$206.88679,200——
2023-08-04$141.97$205.641,024,800——
2023-08-03$142.13$205.87699,400——
2023-08-02$145.67$211.00794,800——
2023-08-01$144.46$209.25970,000——
2023-07-31$147.43$213.55994,200——
2023-07-28$146.94$212.841,018,000——
2023-07-27$148.49$215.091,719,000——
2023-07-26$147.78$214.06793,100——
2023-07-25$148.27$214.77868,000——
2023-07-24$147.72$213.97678,600——
2023-07-21$148.82$215.56752,300——
2023-07-20$146.94$212.84730,500——
2023-07-19$143.98$208.551,100,900——
2023-07-18$142.65$206.631,143,100——
2023-07-17$144.07$208.68756,400——
2023-07-14$146.21$211.78762,800——
2023-07-13$145.45$210.68823,700——
2023-07-12$145.44$210.67890,400——
2023-07-11$142.53$206.45717,400——
2023-07-10$140.60$203.66717,600——
2023-07-07$141.06$204.32619,500——
2023-07-06$142.42$206.29941,300——
2023-07-05$144.80$209.741,228,900——
2023-07-03$143.97$208.54511,700——
2023-06-30$142.75$206.771,088,300——
2023-06-29$140.47$203.47969,500——
2023-06-28$140.98$204.211,308,600——
2023-06-27$142.88$206.962,290,300——
2023-06-26$140.23$203.122,614,000——
2023-06-23$145.76$211.13975,900——
2023-06-22$148.50$215.10744,600——
2023-06-21$148.64$215.30734,500——
2023-06-20$148.11$214.54930,300——
2023-06-16$148.98$215.802,041,700——
2023-06-15$148.09$214.51711,900——
2023-06-14$146.11$211.64797,800——
2023-06-13$146.36$212.00672,100——
2023-06-12$146.03$211.52867,200——
2023-06-09$146.66$212.44866,200——
2023-06-08$147.12$213.10631,700——
2023-06-07$147.08$213.04731,000——
2023-06-06$144.79$209.73588,400——
2023-06-05$145.91$211.35665,800——
2023-06-02$145.79$211.17917,400——
2023-06-01$143.57$207.961,088,000——
2023-05-31$144.45$209.232,454,100——
2023-05-30$143.20$207.42801,700——
2023-05-26$143.46$207.80879,300——
2023-05-25$142.45$206.34864,100——
2023-05-24$143.17$207.38684,600——
2023-05-23$143.50$207.86952,100——
2023-05-22$143.57$207.961,180,600——
2023-05-19$141.45$204.89727,400——
2023-05-18$141.73$205.29719,700——
2023-05-17$143.61$208.02738,400——
2023-05-16$144.70$209.60789,600——
2023-05-15$147.56$213.74594,200——
2023-05-12$149.77$216.94850,200——
2023-05-11$149.42$216.43753,100——
2023-05-10$149.74$216.90967,400——
2023-05-09$147.88$214.20705,800——
2023-05-08$147.47$213.61560,000——
2023-05-05$148.43$213.97548,400——
2023-05-04$147.82$213.09642,500——
2023-05-03$146.49$211.18591,900——
2023-05-02$146.74$211.54826,700——
2023-05-01$146.59$211.32607,500——
2023-04-28$148.25$213.71770,000——
2023-04-27$148.46$214.021,054,400——
2023-04-26$149.05$214.87805,800——
2023-04-25$152.42$219.73825,200——
2023-04-24$151.51$218.41988,300——
2023-04-21$150.93$217.58837,100——
2023-04-20$149.62$215.69649,000——
2023-04-19$149.01$214.81552,600——
2023-04-18$148.10$213.50664,100——
2023-04-17$149.84$216.01661,800——
2023-04-14$149.70$215.80798,500——
2023-04-13$152.00$219.12972,800——
2023-04-12$150.82$217.42865,300——
2023-04-11$152.06$219.21664,800——
2023-04-10$151.89$218.96925,600——
2023-04-06$151.88$218.951,059,300——
2023-04-05$150.21$216.54905,600——
2023-04-04$147.13$212.10818,300——
2023-04-03$145.44$209.66583,200——
2023-03-31$146.49$211.181,060,700——
2023-03-30$145.89$210.31766,900——
2023-03-29$144.14$207.79608,800——
2023-03-28$141.22$203.58675,500——
2023-03-27$141.68$204.24861,200——
2023-03-24$141.84$204.47837,600——
2023-03-23$136.72$197.091,105,800——
2023-03-22$136.38$196.601,058,400——
2023-03-21$138.86$200.181,431,600——
2023-03-20$142.56$205.511,793,700——
2023-03-17$141.81$204.432,613,800——
2023-03-16$142.65$205.641,414,200——
2023-03-15$140.63$202.731,523,400——
2023-03-14$137.67$198.461,417,700——
2023-03-13$136.37$196.591,660,700——
2023-03-10$133.65$192.671,489,500——
2023-03-09$135.87$195.871,272,900——
2023-03-08$138.24$199.28867,500——
2023-03-07$137.13$197.681,136,400——
2023-03-06$139.92$201.711,368,800——
2023-03-03$139.70$201.392,557,500——
2023-03-02$138.56$199.755,301,100——
2023-03-01$138.14$199.146,564,700——
2023-02-28$140.38$202.372,130,300——
2023-02-27$139.78$201.501,159,600——
2023-02-24$141.56$204.07917,700——
2023-02-23$143.86$207.391,018,200——
2023-02-22$146.68$211.45633,000——
2023-02-21$147.66$212.861,106,600——
2023-02-17$149.61$215.672,711,300——
2023-02-16$147.46$212.581,445,300——
2023-02-15$149.25$215.16689,800——
2023-02-14$149.31$215.24845,800——
2023-02-13$151.71$218.70746,100——
2023-02-10$150.45$216.89825,600——
2023-02-09$149.06$214.88916,000——
2023-02-08$150.69$217.231,652,700——
2023-02-07$155.47$224.121,006,100——
2023-02-06$156.41$225.481,156,800——
2023-02-03$156.61$224.821,316,800——
2023-02-02$160.60$230.55925,500——
2023-02-01$158.62$227.71962,800——
2023-01-31$156.49$224.65967,400——
2023-01-30$155.00$222.51813,100——
2023-01-27$157.02$225.41759,100——
2023-01-26$156.20$224.23812,700——
2023-01-25$155.51$223.24848,000——
2023-01-24$154.54$221.85656,600——
2023-01-23$150.97$216.72643,700——
2023-01-20$151.54$217.54756,600——
2023-01-19$150.19$215.61493,600——
2023-01-18$152.69$219.19786,700——
2023-01-17$157.24$225.73814,500——
2023-01-13$158.87$228.07537,800——
2023-01-12$159.42$228.86569,400——
2023-01-11$161.42$231.73854,300——
2023-01-10$160.77$230.79715,700——
2023-01-09$158.44$227.45789,700——
2023-01-06$158.26$227.19541,200——
2023-01-05$154.67$222.04975,700——
2023-01-04$157.17$225.63668,700——
2023-01-03$154.10$221.22640,800——