American Water Works Company Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	178.91	178.91	178.91	178.91	50.846	24
2023-06-07	179.93	179.93	179.93	179.93	51.136	6
2023-06-06	178.88	178.88	178.88	178.88	50.837	0
2023-06-05	178.88	178.88	178.88	178.88	50.837	0
2023-06-02	178.88	178.88	178.88	178.88	50.837	0
2023-06-01	160.00	179.52	160.00	178.88	50.837	117
2023-05-31	174.95	174.95	174.95	174.95	49.720	0
2023-05-30	174.95	174.95	174.95	174.95	49.720	0
2023-05-29	174.95	174.95	174.95	174.95	49.720	0
2023-05-26	174.95	174.95	174.95	174.95	49.720	0
2023-05-25	174.95	174.95	174.95	174.95	49.720	0
2023-05-24	174.95	174.95	174.95	174.95	49.720	0
2023-05-23	174.95	174.95	174.95	174.95	49.720	0
2023-05-22	174.95	174.95	174.95	174.95	49.720	0
2023-05-19	174.95	174.95	174.95	174.95	49.720	0
2023-05-18	175.95	175.95	174.95	174.95	49.720	6
2023-05-17	178.52	178.52	176.95	176.95	50.289	780
2023-05-16	180.01	180.01	178.16	178.16	50.632	132
2023-05-15	183.95	183.95	183.95	183.95	52.278	0
2023-05-12	183.95	183.95	183.95	183.95	52.278	0
2023-05-11	183.95	183.95	183.95	183.95	52.278	0
2023-05-10	183.95	183.95	183.95	183.95	52.278	0
2023-05-09	183.95	183.95	183.95	183.95	52.278	0
2023-05-08	183.95	183.95	183.95	183.95	52.278	0
2023-05-05	183.95	183.95	183.95	183.95	52.278	0
2023-05-04	183.95	183.95	183.95	183.95	51.773	0
2023-05-03	183.95	183.95	183.95	183.95	51.773	0
2023-05-02	183.95	183.95	183.95	183.95	51.773	3
2023-04-28	185.10	185.10	185.10	185.10	52.096	0
2023-04-27	185.10	185.10	185.10	185.10	52.096	0
2023-04-26	185.10	185.10	185.10	185.10	52.096	0
2023-04-25	185.10	185.10	185.10	185.10	52.096	0
2023-04-24	185.10	185.10	185.10	185.10	52.096	0
2023-04-20	185.10	185.10	185.10	185.10	52.096	0
2023-04-19	185.10	185.10	185.10	185.10	52.096	0
2023-04-18	185.10	185.10	185.10	185.10	52.096	330
2023-04-17	190.90	190.90	190.90	190.90	53.729	0
2023-04-14	190.90	190.90	190.90	190.90	53.729	0
2023-04-13	190.90	190.90	190.90	190.90	53.729	0
2023-04-12	190.90	190.90	190.90	190.90	53.729	0
2023-04-11	190.90	190.90	190.90	190.90	53.729	78
2023-04-10	189.60	189.60	189.60	189.60	53.363	282
2023-04-06	189.73	189.73	189.73	189.73	53.399	0
2023-04-05	189.05	189.73	189.05	189.73	53.399	9
2023-04-04	187.84	187.84	187.02	187.02	52.637	54
2023-04-03	184.24	184.24	184.24	184.24	51.854	0
2023-03-31	183.80	185.00	183.80	184.24	51.854	48
2023-03-30	208.00	208.00	181.00	181.00	50.942	93
2023-03-29	185.25	185.25	185.25	185.25	52.138	0
2023-03-28	185.25	185.25	185.25	185.25	52.138	0
2023-03-27	185.25	185.25	185.25	185.25	52.138	0
2023-03-24	185.25	185.25	185.25	185.25	52.138	0
2023-03-23	185.25	185.25	185.25	185.25	52.138	0
2023-03-22	185.25	185.25	185.25	185.25	52.138	0
2023-03-21	185.25	185.25	185.25	185.25	52.138	0
2023-03-20	185.25	185.25	185.25	185.25	52.138	0
2023-03-17	185.25	185.25	185.25	185.25	52.138	3
2023-03-16	187.00	187.00	187.00	187.00	52.631	6
2023-03-15	173.50	173.50	173.50	173.50	48.831	0
2023-03-14	173.50	173.50	173.50	173.50	48.831	0

← NewerPage 15 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.