American Water Works Company Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 193.86 | 193.86 | 193.86 | 193.86 | 58.281 | 0 |
| 2024-08-19 | 193.86 | 193.86 | 193.86 | 193.86 | 58.281 | 0 |
| 2024-08-16 | 201.80 | 201.80 | 193.86 | 193.86 | 58.281 | 6 |
| 2024-08-15 | 199.80 | 199.80 | 199.80 | 199.80 | 60.067 | 0 |
| 2024-08-14 | 199.80 | 199.80 | 199.80 | 199.80 | 60.067 | 0 |
| 2024-08-13 | 199.80 | 199.80 | 199.80 | 199.80 | 60.067 | 0 |
| 2024-08-12 | 199.80 | 199.80 | 199.80 | 199.80 | 60.067 | 0 |
| 2024-08-09 | 199.80 | 199.80 | 199.80 | 199.80 | 60.067 | 0 |
| 2024-08-08 | 199.80 | 199.80 | 199.80 | 199.80 | 59.413 | 0 |
| 2024-08-07 | 199.80 | 199.80 | 199.80 | 199.80 | 59.413 | 0 |
| 2024-08-06 | 199.80 | 199.80 | 199.80 | 199.80 | 59.413 | 0 |
| 2024-08-05 | 199.80 | 199.80 | 199.80 | 199.80 | 59.413 | 0 |
| 2024-08-02 | 199.80 | 199.80 | 199.80 | 199.80 | 59.413 | 0 |
| 2024-08-01 | 199.80 | 199.80 | 199.80 | 199.80 | 59.413 | 0 |
| 2024-07-31 | 199.80 | 199.80 | 199.80 | 199.80 | 59.413 | 0 |
| 2024-07-30 | 199.80 | 199.80 | 199.80 | 199.80 | 59.413 | 0 |
| 2024-07-29 | 199.80 | 199.80 | 199.80 | 199.80 | 59.413 | 0 |
| 2024-07-26 | 199.80 | 199.80 | 199.80 | 199.80 | 59.413 | 3 |
| 2024-07-25 | 198.40 | 199.77 | 198.40 | 199.77 | 59.404 | 303 |
| 2024-07-24 | 197.20 | 197.20 | 197.20 | 197.20 | 58.640 | 0 |
| 2024-07-23 | 197.20 | 197.20 | 197.20 | 197.20 | 58.640 | 3 |
| 2024-07-22 | 195.32 | 195.32 | 195.32 | 195.32 | 58.081 | 0 |
| 2024-07-19 | 195.32 | 195.32 | 195.32 | 195.32 | 58.081 | 0 |
| 2024-07-18 | 195.32 | 195.32 | 195.32 | 195.32 | 58.081 | 0 |
| 2024-07-17 | 195.32 | 195.32 | 195.32 | 195.32 | 58.081 | 3 |
| 2024-07-16 | 189.00 | 189.00 | 189.00 | 189.00 | 56.201 | 0 |
| 2024-07-15 | 189.00 | 189.00 | 189.00 | 189.00 | 56.201 | 0 |
| 2024-07-12 | 189.00 | 189.00 | 189.00 | 189.00 | 56.201 | 27 |
| 2024-07-11 | 177.00 | 177.00 | 177.00 | 177.00 | 52.633 | 0 |
| 2024-07-10 | 177.00 | 177.00 | 177.00 | 177.00 | 52.633 | 0 |
| 2024-07-09 | 177.00 | 177.00 | 177.00 | 177.00 | 52.633 | 0 |
| 2024-07-08 | 177.00 | 177.00 | 177.00 | 177.00 | 52.633 | 0 |
| 2024-07-05 | 177.00 | 177.00 | 177.00 | 177.00 | 52.633 | 0 |
| 2024-07-04 | 177.00 | 177.00 | 177.00 | 177.00 | 52.633 | 0 |
| 2024-07-03 | 177.00 | 177.00 | 177.00 | 177.00 | 52.633 | 0 |
| 2024-07-02 | 177.00 | 177.00 | 177.00 | 177.00 | 52.633 | 0 |
| 2024-07-01 | 177.00 | 177.00 | 177.00 | 177.00 | 52.633 | 0 |
| 2024-06-28 | 177.00 | 177.00 | 177.00 | 177.00 | 52.633 | 0 |
| 2024-06-27 | 177.00 | 177.00 | 177.00 | 177.00 | 52.633 | 123 |
| 2024-06-26 | 177.00 | 177.00 | 177.00 | 177.00 | 52.633 | 0 |
| 2024-06-25 | 177.00 | 177.00 | 177.00 | 177.00 | 52.633 | 0 |
| 2024-06-24 | 177.00 | 177.00 | 177.00 | 177.00 | 52.633 | 0 |
| 2024-06-21 | 177.00 | 177.00 | 177.00 | 177.00 | 52.633 | 0 |
| 2024-06-20 | 177.00 | 177.00 | 177.00 | 177.00 | 52.633 | 0 |
| 2024-06-19 | 177.00 | 177.00 | 177.00 | 177.00 | 52.633 | 0 |
| 2024-06-18 | 176.88 | 177.00 | 176.88 | 177.00 | 52.633 | 9 |
| 2024-06-17 | 174.76 | 174.76 | 174.76 | 174.76 | 51.967 | 0 |
| 2024-06-14 | 174.76 | 174.76 | 174.76 | 174.76 | 51.967 | 3 |
| 2024-06-13 | 172.55 | 172.55 | 172.55 | 172.55 | 51.310 | 3 |
| 2024-06-12 | 171.75 | 171.75 | 171.75 | 171.75 | 51.072 | 0 |
| 2024-06-11 | 168.98 | 171.75 | 168.98 | 171.75 | 51.072 | 6 |
| 2024-06-10 | 173.10 | 173.10 | 173.10 | 173.10 | 51.473 | 0 |
| 2024-06-07 | 173.10 | 173.10 | 173.10 | 173.10 | 51.473 | 0 |
| 2024-06-06 | 173.10 | 173.10 | 173.10 | 173.10 | 51.473 | 0 |
| 2024-06-05 | 173.10 | 173.10 | 173.10 | 173.10 | 51.473 | 0 |
| 2024-06-04 | 173.10 | 173.10 | 173.10 | 173.10 | 51.473 | 0 |
| 2024-06-03 | 173.10 | 173.10 | 173.10 | 173.10 | 51.473 | 0 |
| 2024-05-31 | 173.10 | 173.10 | 173.10 | 173.10 | 51.473 | 0 |
| 2024-05-29 | 173.10 | 173.10 | 173.10 | 173.10 | 51.473 | 0 |
| 2024-05-28 | 173.10 | 173.10 | 173.10 | 173.10 | 51.473 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-07 | 2.3255 USD |
| 2026-05-08 | 2.2888 USD |
| 2026-02-06 | 2.1866 USD |
| 2025-11-11 | 2.2295 USD |
| 2025-08-08 | 2.2913 USD |
| 2025-05-09 | 2.3646 USD |
| 2025-02-05 | 2.2474 USD |
| 2024-11-08 | 2.3509 USD |
| 2024-08-09 | 2.1750 USD |
| 2024-05-10 | 2.0446 USD |
| 2024-02-06 | 1.7756 USD |
| 2023-11-10 | 1.7619 USD |
| 2023-08-04 | 1.7839 USD |
| 2023-05-05 | 1.7785 USD |
| 2023-02-03 | 1.7305 USD |
| 2022-11-07 | 2.5529 USD |
| 2022-11-04 | 1.7269 USD |
| 2022-08-08 | 2.5482 USD |
| 2022-08-05 | 1.7237 USD |
| 2022-05-09 | 2.3518 USD |
| 2022-05-06 | 1.5908 USD |
| 2022-02-07 | 2.2808 USD |
| 2022-02-04 | 1.5428 USD |
| 2021-11-09 | 2.5458 USD |
| 2021-11-08 | 1.7221 USD |
| 2021-08-09 | 2.3375 USD |
| 2021-08-06 | 1.5809 USD |
| 2021-05-10 | 2.3109 USD |
| 2021-05-07 | 1.5632 USD |
| 2021-02-05 | 2.3651 USD |
| 2021-02-04 | 1.5997 USD |
| 2020-11-09 | 2.1293 USD |
| 2020-11-06 | 1.4398 USD |
| 2020-08-11 | 2.1200 USD |
| 2020-08-10 | 1.4193 USD |
| 2020-05-11 | 2.2395 USD |
| 2020-05-08 | 1.4836 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.