American Water Works Company Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 173.10 | 173.10 | 173.10 | 173.10 | 51.473 | 0 |
| 2024-05-24 | 173.10 | 173.10 | 173.10 | 173.10 | 51.473 | 0 |
| 2024-05-23 | 173.10 | 173.10 | 173.10 | 173.10 | 51.473 | 0 |
| 2024-05-22 | 173.10 | 173.10 | 173.10 | 173.10 | 51.473 | 0 |
| 2024-05-21 | 173.10 | 173.10 | 173.10 | 173.10 | 51.473 | 0 |
| 2024-05-20 | 173.10 | 173.10 | 173.10 | 173.10 | 51.473 | 0 |
| 2024-05-17 | 173.10 | 173.10 | 173.10 | 173.10 | 51.473 | 0 |
| 2024-05-16 | 173.10 | 173.10 | 173.10 | 173.10 | 51.473 | 0 |
| 2024-05-15 | 173.10 | 173.10 | 173.10 | 173.10 | 51.473 | 0 |
| 2024-05-14 | 173.10 | 173.10 | 173.10 | 173.10 | 51.473 | 0 |
| 2024-05-13 | 173.10 | 173.10 | 173.10 | 173.10 | 51.473 | 0 |
| 2024-05-10 | 173.10 | 173.10 | 173.10 | 173.10 | 51.473 | 0 |
| 2024-05-09 | 173.10 | 173.10 | 173.10 | 173.10 | 50.865 | 12 |
| 2024-05-08 | 162.18 | 162.18 | 162.18 | 162.18 | 47.656 | 0 |
| 2024-05-07 | 162.18 | 162.18 | 162.18 | 162.18 | 47.656 | 0 |
| 2024-05-06 | 162.18 | 162.18 | 162.18 | 162.18 | 47.656 | 0 |
| 2024-05-03 | 184.43 | 184.43 | 160.80 | 162.18 | 47.656 | 48 |
| 2024-05-02 | 160.00 | 160.00 | 160.00 | 160.00 | 47.016 | 24 |
| 2024-04-30 | 157.44 | 158.24 | 157.44 | 158.24 | 46.499 | 6 |
| 2024-04-29 | 153.62 | 153.62 | 153.62 | 153.62 | 45.141 | 0 |
| 2024-04-26 | 153.62 | 153.62 | 153.62 | 153.62 | 45.141 | 0 |
| 2024-04-25 | 153.62 | 153.62 | 153.62 | 153.62 | 45.141 | 0 |
| 2024-04-24 | 153.62 | 153.62 | 153.62 | 153.62 | 45.141 | 0 |
| 2024-04-23 | 153.62 | 153.62 | 153.62 | 153.62 | 45.141 | 0 |
| 2024-04-22 | 153.62 | 153.62 | 153.62 | 153.62 | 45.141 | 0 |
| 2024-04-19 | 153.62 | 153.62 | 153.62 | 153.62 | 45.141 | 0 |
| 2024-04-18 | 153.62 | 153.62 | 153.62 | 153.62 | 45.141 | 0 |
| 2024-04-17 | 153.62 | 153.62 | 153.62 | 153.62 | 45.141 | 6 |
| 2024-04-16 | 152.40 | 152.40 | 152.40 | 152.40 | 44.783 | 0 |
| 2024-04-15 | 152.40 | 152.40 | 152.40 | 152.40 | 44.783 | 0 |
| 2024-04-12 | 152.40 | 152.40 | 152.40 | 152.40 | 44.783 | 0 |
| 2024-04-11 | 152.40 | 152.40 | 152.40 | 152.40 | 44.783 | 0 |
| 2024-04-10 | 152.40 | 152.40 | 152.40 | 152.40 | 44.783 | 0 |
| 2024-04-09 | 152.40 | 152.40 | 152.40 | 152.40 | 44.783 | 45 |
| 2024-04-08 | 150.45 | 150.45 | 150.45 | 150.45 | 44.210 | 0 |
| 2024-04-05 | 150.45 | 150.45 | 150.45 | 150.45 | 44.210 | 270 |
| 2024-04-04 | 150.15 | 150.15 | 150.15 | 150.15 | 44.121 | 0 |
| 2024-04-03 | 150.15 | 150.15 | 150.15 | 150.15 | 44.121 | 1,038 |
| 2024-04-02 | 145.80 | 145.80 | 145.80 | 145.80 | 42.843 | 0 |
| 2024-04-01 | 145.80 | 145.80 | 145.80 | 145.80 | 42.843 | 0 |
| 2024-03-28 | 145.80 | 145.80 | 145.80 | 145.80 | 42.843 | 0 |
| 2024-03-27 | 145.80 | 145.80 | 145.80 | 145.80 | 42.843 | 0 |
| 2024-03-26 | 145.80 | 145.80 | 145.80 | 145.80 | 42.843 | 0 |
| 2024-03-25 | 145.80 | 145.80 | 145.80 | 145.80 | 42.843 | 0 |
| 2024-03-22 | 145.80 | 145.80 | 145.80 | 145.80 | 42.843 | 0 |
| 2024-03-21 | 145.80 | 145.80 | 145.80 | 145.80 | 42.843 | 0 |
| 2024-03-20 | 145.80 | 145.80 | 145.80 | 145.80 | 42.843 | 6 |
| 2024-03-19 | 147.45 | 147.45 | 147.45 | 147.45 | 43.328 | 42 |
| 2024-03-18 | 148.50 | 148.50 | 148.50 | 148.50 | 43.637 | 3 |
| 2024-03-15 | 150.00 | 150.00 | 150.00 | 150.00 | 44.077 | 0 |
| 2024-03-14 | 150.00 | 150.00 | 150.00 | 150.00 | 44.077 | 0 |
| 2024-03-13 | 150.00 | 150.00 | 150.00 | 150.00 | 44.077 | 0 |
| 2024-03-12 | 150.00 | 150.00 | 150.00 | 150.00 | 44.077 | 6 |
| 2024-03-11 | 148.60 | 148.60 | 148.60 | 148.60 | 43.666 | 0 |
| 2024-03-08 | 148.60 | 148.60 | 148.60 | 148.60 | 43.666 | 3 |
| 2024-03-07 | 148.65 | 148.65 | 148.65 | 148.65 | 43.681 | 0 |
| 2024-03-06 | 148.65 | 148.65 | 148.65 | 148.65 | 43.681 | 42 |
| 2024-03-05 | 147.15 | 147.15 | 147.15 | 147.15 | 43.240 | 0 |
| 2024-03-04 | 147.15 | 147.15 | 147.15 | 147.15 | 43.240 | 0 |
| 2024-03-01 | 147.15 | 147.15 | 147.15 | 147.15 | 43.240 | 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.