American Water Works Company Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	161.65	161.65	161.65	161.65	46.951	0
2023-11-29	161.65	161.65	161.65	161.65	46.951	0
2023-11-28	161.65	161.65	161.65	161.65	46.951	0
2023-11-27	161.65	161.65	161.65	161.65	46.951	0
2023-11-24	161.65	161.65	161.65	161.65	46.951	0
2023-11-23	161.65	161.65	161.65	161.65	46.951	0
2023-11-22	161.65	161.65	161.65	161.65	46.951	0
2023-11-21	159.63	161.65	159.63	161.65	46.951	2,397
2023-11-20	151.05	151.05	151.05	151.05	43.872	0
2023-11-17	151.05	151.05	151.05	151.05	43.872	0
2023-11-16	151.05	151.05	151.05	151.05	43.872	0
2023-11-14	151.05	151.05	151.05	151.05	43.872	0
2023-11-13	176.42	176.42	151.05	151.05	43.872	21
2023-11-10	155.36	155.36	155.36	155.36	45.124	0
2023-11-09	155.36	155.36	155.36	155.36	44.612	0
2023-11-08	155.36	155.36	155.36	155.36	44.612	0
2023-11-07	155.36	155.36	155.36	155.36	44.612	12
2023-11-06	145.35	145.35	145.35	145.35	41.738	0
2023-11-03	145.35	145.35	145.35	145.35	41.738	0
2023-11-01	145.35	145.35	145.35	145.35	41.738	0
2023-10-31	145.35	145.35	145.35	145.35	41.738	0
2023-10-30	145.35	145.35	145.35	145.35	41.738	18
2023-10-27	147.15	147.15	147.15	147.15	42.254	0
2023-10-26	147.15	147.15	147.15	147.15	42.254	0
2023-10-25	147.15	147.15	147.15	147.15	42.254	0
2023-10-24	147.15	147.15	147.15	147.15	42.254	4,770
2023-10-23	144.44	144.44	144.44	144.44	41.476	3
2023-10-20	149.40	149.40	149.40	149.40	42.901	0
2023-10-19	149.70	149.70	149.40	149.40	42.901	27
2023-10-18	150.45	150.45	150.45	150.45	43.202	0
2023-10-17	150.45	150.45	150.45	150.45	43.202	0
2023-10-16	147.72	150.45	147.72	150.45	43.202	9
2023-10-13	147.95	147.95	147.95	147.95	42.484	0
2023-10-11	147.95	147.95	147.95	147.95	42.484	0
2023-10-10	147.95	147.95	147.95	147.95	42.484	0
2023-10-09	147.95	147.95	147.95	147.95	42.484	0
2023-10-06	147.95	147.95	147.95	147.95	42.484	0
2023-10-05	147.95	147.95	147.95	147.95	42.484	0
2023-10-04	147.95	147.95	147.95	147.95	42.484	0
2023-10-03	149.95	149.95	147.95	147.95	42.484	6
2023-10-02	153.95	153.95	151.95	151.95	43.633	9
2023-09-29	155.03	155.84	155.03	155.84	44.750	2,592
2023-09-28	160.00	160.00	160.00	160.00	45.944	0
2023-09-27	160.00	160.00	160.00	160.00	45.944	18
2023-09-26	164.00	164.00	164.00	164.00	47.093	3
2023-09-25	164.96	165.12	164.96	165.12	47.415	6
2023-09-22	165.00	165.00	164.48	164.48	47.231	306
2023-09-21	168.75	168.75	168.75	168.75	48.457	0
2023-09-20	168.75	168.75	168.75	168.75	48.457	0
2023-09-19	168.75	168.75	168.75	168.75	48.457	0
2023-09-18	168.75	168.75	168.75	168.75	48.457	0
2023-09-15	168.75	168.75	168.75	168.75	48.457	0
2023-09-14	168.75	168.75	168.75	168.75	48.457	0
2023-09-13	168.75	168.75	168.75	168.75	48.457	0
2023-09-12	168.75	168.75	168.75	168.75	48.457	0
2023-09-11	168.75	168.75	168.75	168.75	48.457	0
2023-09-08	168.75	168.75	168.75	168.75	48.457	0
2023-09-06	168.74	168.75	168.74	168.75	48.457	4,746
2023-09-05	173.32	173.32	173.32	173.32	49.769	0
2023-09-04	173.32	173.32	173.32	173.32	49.769	0

← NewerPage 13 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.