American Water Works Company Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	147.15	147.15	147.15	147.15	43.240	0
2024-02-28	147.15	147.15	147.15	147.15	43.240	795
2024-02-27	146.70	146.70	146.70	146.70	43.108	3
2024-02-26	146.70	146.70	146.70	146.70	43.108	3
2024-02-23	149.40	149.40	149.40	149.40	43.901	0
2024-02-22	149.40	149.40	149.40	149.40	43.901	0
2024-02-21	149.40	149.40	149.40	149.40	43.901	0
2024-02-20	149.40	149.40	149.40	149.40	43.901	3
2024-02-19	150.75	150.75	150.75	150.75	44.298	0
2024-02-16	150.75	150.75	150.75	150.75	44.298	0
2024-02-15	150.75	150.75	150.75	150.75	44.298	0
2024-02-14	150.75	150.75	150.75	150.75	44.298	0
2024-02-09	150.75	150.75	150.75	150.75	44.298	3
2024-02-08	151.35	151.35	151.35	151.35	44.474	0
2024-02-07	151.35	151.35	151.35	151.35	44.474	0
2024-02-06	153.30	153.30	151.35	151.35	44.474	15
2024-02-05	153.30	153.30	153.30	153.30	44.525	0
2024-02-02	153.30	153.30	153.30	153.30	44.525	9
2024-02-01	154.35	154.35	154.35	154.35	44.830	6
2024-01-31	154.75	154.75	154.75	154.75	44.946	0
2024-01-30	154.75	154.75	154.75	154.75	44.946	9
2024-01-29	149.76	149.76	149.76	149.76	43.497	0
2024-01-26	149.76	149.76	149.76	149.76	43.497	0
2024-01-25	149.76	149.76	149.76	149.76	43.497	0
2024-01-24	151.91	151.91	149.76	149.76	43.497	48
2024-01-23	156.96	156.96	156.96	156.96	45.588	3
2024-01-22	153.95	153.95	153.95	153.95	44.714	0
2024-01-19	153.95	153.95	153.95	153.95	44.714	3
2024-01-18	157.28	157.28	155.15	155.15	45.063	12
2024-01-17	158.95	158.95	157.92	157.92	45.867	12
2024-01-16	164.16	164.16	164.16	164.16	47.680	0
2024-01-15	164.16	164.16	164.16	164.16	47.680	0
2024-01-12	164.16	164.16	164.16	164.16	47.680	0
2024-01-11	164.16	164.16	164.16	164.16	47.680	0
2024-01-10	162.56	164.16	162.56	164.16	47.680	93
2024-01-09	159.70	159.70	159.70	159.70	46.384	0
2024-01-08	159.70	159.70	159.70	159.70	46.384	0
2024-01-05	159.70	159.70	159.70	159.70	46.384	0
2024-01-04	159.70	159.70	159.70	159.70	46.384	0
2024-01-03	159.70	159.70	159.70	159.70	46.384	0
2024-01-02	159.70	159.70	159.70	159.70	46.384	0
2023-12-28	159.70	159.70	159.70	159.70	46.384	0
2023-12-27	159.95	159.95	159.70	159.70	46.384	9
2023-12-26	160.80	160.80	160.80	160.80	46.704	0
2023-12-22	160.80	160.80	160.80	160.80	46.704	0
2023-12-21	160.80	160.80	160.80	160.80	46.704	0
2023-12-20	160.80	160.80	160.80	160.80	46.704	0
2023-12-19	160.80	160.80	160.80	160.80	46.704	15
2023-12-18	161.65	161.65	161.65	161.65	46.951	0
2023-12-15	161.65	161.65	161.65	161.65	46.951	0
2023-12-14	161.65	161.65	161.65	161.65	46.951	0
2023-12-13	161.65	161.65	161.65	161.65	46.951	0
2023-12-12	161.65	161.65	161.65	161.65	46.951	6
2023-12-11	161.65	161.65	161.65	161.65	46.951	0
2023-12-08	161.65	161.65	161.65	161.65	46.951	0
2023-12-07	161.65	161.65	161.65	161.65	46.951	0
2023-12-06	161.65	161.65	161.65	161.65	46.951	0
2023-12-05	161.65	161.65	161.65	161.65	46.951	0
2023-12-04	161.65	161.65	161.65	161.65	46.951	0
2023-12-01	161.65	161.65	161.65	161.65	46.951	0

← NewerPage 12 of 21 · 1,247 trading daysOlder →

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.