American Water Works Company Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	173.32	173.32	173.32	173.32	49.769	0
2023-08-31	173.32	173.32	173.32	173.32	49.769	0
2023-08-30	173.32	173.32	173.32	173.32	49.769	0
2023-08-29	173.32	173.32	173.32	173.32	49.769	0
2023-08-28	173.32	173.32	173.32	173.32	49.769	0
2023-08-25	173.32	173.32	173.32	173.32	49.769	0
2023-08-24	173.32	173.32	173.32	173.32	49.769	0
2023-08-23	173.32	173.32	173.32	173.32	49.769	0
2023-08-22	173.32	173.32	173.32	173.32	49.769	0
2023-08-21	173.32	173.32	173.32	173.32	49.769	0
2023-08-18	173.32	173.32	173.32	173.32	49.769	0
2023-08-17	173.32	173.32	173.32	173.32	49.769	0
2023-08-16	173.32	173.32	173.32	173.32	49.769	0
2023-08-15	173.32	173.32	173.32	173.32	49.769	0
2023-08-14	173.32	173.32	173.32	173.32	49.769	0
2023-08-11	173.32	173.32	173.32	173.32	49.769	0
2023-08-10	173.32	173.32	173.32	173.32	49.769	0
2023-08-09	173.32	173.32	173.32	173.32	49.769	0
2023-08-08	173.32	173.32	173.32	173.32	49.769	0
2023-08-07	173.32	173.32	173.32	173.32	49.769	0
2023-08-04	173.32	173.32	173.32	173.32	49.769	0
2023-08-03	173.32	173.32	173.32	173.32	49.257	0
2023-08-02	173.32	173.32	173.32	173.32	49.257	0
2023-08-01	173.32	173.32	173.32	173.32	49.257	0
2023-07-31	173.32	173.32	173.32	173.32	49.257	0
2023-07-28	173.32	173.32	173.32	173.32	49.257	0
2023-07-27	173.32	173.32	173.32	173.32	49.257	0
2023-07-26	173.32	173.32	173.32	173.32	49.257	0
2023-07-25	173.32	173.32	173.32	173.32	49.257	0
2023-07-24	173.32	173.32	173.32	173.32	49.257	0
2023-07-21	173.32	173.32	173.32	173.32	49.257	0
2023-07-20	173.32	173.32	173.32	173.32	49.257	0
2023-07-19	173.32	173.32	173.32	173.32	49.257	0
2023-07-18	173.32	173.32	173.32	173.32	49.257	0
2023-07-17	173.32	173.32	173.32	173.32	49.257	0
2023-07-14	173.32	173.32	173.32	173.32	49.257	0
2023-07-13	173.32	173.32	173.32	173.32	49.257	0
2023-07-12	173.32	173.32	173.32	173.32	49.257	0
2023-07-11	173.32	173.32	173.32	173.32	49.257	0
2023-07-10	173.32	173.32	173.32	173.32	49.257	0
2023-07-07	173.32	173.32	173.32	173.32	49.257	0
2023-07-06	173.32	173.32	173.32	173.32	49.257	3
2023-07-05	191.06	191.06	176.40	176.40	50.132	15
2023-07-04	167.60	167.60	167.60	167.60	47.631	0
2023-07-03	167.60	167.60	167.60	167.60	47.631	0
2023-06-30	167.60	167.60	167.60	167.60	47.631	0
2023-06-29	167.60	167.60	167.60	167.60	47.631	0
2023-06-28	167.60	167.60	167.60	167.60	47.631	0
2023-06-27	167.60	167.60	167.60	167.60	47.631	3
2023-06-26	171.11	171.11	168.88	168.88	47.995	6
2023-06-23	176.58	176.58	176.58	176.58	50.183	0
2023-06-22	176.58	176.58	176.58	176.58	50.183	0
2023-06-21	176.58	176.58	176.58	176.58	50.183	0
2023-06-20	176.58	176.58	176.58	176.58	50.183	0
2023-06-19	176.58	176.58	176.58	176.58	50.183	0
2023-06-16	176.58	176.58	176.58	176.58	50.183	0
2023-06-15	176.58	176.58	176.58	176.58	50.183	0
2023-06-14	176.58	176.58	176.58	176.58	50.183	0
2023-06-13	176.58	176.58	176.58	176.58	50.183	6
2023-06-12	178.91	178.91	178.91	178.91	50.846	0

← NewerPage 14 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.