American Water Works Company Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	192.23	192.23	192.23	192.23	53.641	0
2022-12-14	192.23	192.23	192.23	192.23	53.641	0
2022-12-13	192.23	192.23	192.23	192.23	53.641	0
2022-12-12	192.23	192.23	192.23	192.23	53.641	0
2022-12-09	192.23	192.23	192.23	192.23	53.641	0
2022-12-08	192.23	192.23	192.23	192.23	53.641	0
2022-12-07	192.23	192.23	192.23	192.23	53.641	0
2022-12-06	192.23	192.23	192.23	192.23	53.641	0
2022-12-05	192.23	192.23	192.23	192.23	53.641	0
2022-12-02	192.23	192.23	192.23	192.23	53.641	0
2022-12-01	192.23	192.23	192.23	192.23	53.641	0
2022-11-30	194.82	194.82	192.23	192.23	53.641	2,709
2022-11-29	206.00	206.00	206.00	206.00	57.483	0
2022-11-28	206.00	206.00	206.00	206.00	57.483	0
2022-11-25	206.00	206.00	206.00	206.00	57.483	12
2022-11-24	194.18	194.18	194.18	194.18	54.185	0
2022-11-23	194.18	194.18	194.18	194.18	54.185	0
2022-11-22	194.18	194.18	194.18	194.18	54.185	30
2022-11-21	190.38	190.38	190.38	190.38	53.124	0
2022-11-18	190.38	190.38	190.38	190.38	53.124	3
2022-11-17	195.00	195.00	195.00	195.00	54.414	0
2022-11-16	195.00	195.00	195.00	195.00	54.414	15
2022-11-14	178.74	178.74	178.74	178.74	49.876	0
2022-11-11	178.74	178.74	178.74	178.74	49.876	0
2022-11-10	178.74	178.74	178.74	178.74	49.876	0
2022-11-09	178.74	178.74	178.74	178.74	49.876	0
2022-11-08	178.74	178.74	178.74	178.74	49.876	0
2022-11-07	178.74	178.74	178.74	178.74	49.876	0
2022-11-04	178.74	178.74	178.74	178.74	49.164	0
2022-11-03	178.74	178.74	178.74	178.74	48.689	3
2022-11-01	185.71	185.71	185.71	185.71	50.587	0
2022-10-31	185.71	185.71	185.71	185.71	50.587	0
2022-10-28	185.71	185.71	185.71	185.71	50.587	0
2022-10-27	185.71	185.71	185.71	185.71	50.587	0
2022-10-26	185.71	185.71	185.71	185.71	50.587	2,700
2022-10-25	179.27	179.27	179.27	179.27	48.833	0
2022-10-24	179.26	179.27	179.26	179.27	48.833	6
2022-10-21	169.75	169.75	169.75	169.75	46.240	0
2022-10-20	188.31	188.31	169.75	169.75	46.240	18
2022-10-19	165.18	165.18	165.18	165.18	44.995	0
2022-10-18	165.18	165.18	165.18	165.18	44.995	0
2022-10-17	165.18	165.18	165.18	165.18	44.995	0
2022-10-14	165.18	165.18	165.18	165.18	44.995	0
2022-10-13	165.18	165.18	165.18	165.18	44.995	0
2022-10-11	165.18	165.18	165.18	165.18	44.995	12
2022-10-10	165.95	165.95	165.95	165.95	45.205	0
2022-10-07	166.25	166.25	165.95	165.95	45.205	6
2022-10-06	170.95	170.95	170.95	170.95	46.567	3
2022-10-05	174.95	174.95	174.95	174.95	47.657	0
2022-10-04	174.95	174.95	174.95	174.95	47.657	3
2022-10-03	173.72	173.72	173.72	173.72	47.321	27
2022-09-30	183.95	183.95	183.95	183.95	50.108	0
2022-09-29	183.95	183.95	183.95	183.95	50.108	0
2022-09-28	183.95	183.95	183.95	183.95	50.108	0
2022-09-27	183.95	183.95	183.95	183.95	50.108	0
2022-09-26	183.95	183.95	183.95	183.95	50.108	0
2022-09-23	183.95	183.95	183.95	183.95	50.108	0
2022-09-22	185.25	185.25	183.95	183.95	50.108	12
2022-09-21	186.96	186.96	186.96	186.96	50.928	0
2022-09-20	186.96	186.96	186.96	186.96	50.928	30

← NewerPage 17 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.