American Water Works Company Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 170.20 | 170.20 | 169.49 | 169.49 | 55.728 | 9 |
| 2026-07-23 | 168.98 | 170.00 | 168.98 | 170.00 | 55.896 | 9 |
| 2026-07-22 | 166.25 | 166.25 | 166.25 | 166.25 | 54.663 | 0 |
| 2026-07-21 | 166.25 | 166.25 | 166.25 | 166.25 | 54.663 | 3 |
| 2026-07-20 | 166.08 | 166.08 | 166.08 | 166.08 | 54.607 | 0 |
| 2026-07-17 | 166.08 | 166.08 | 166.08 | 166.08 | 54.607 | 0 |
| 2026-07-16 | 166.08 | 166.08 | 166.08 | 166.08 | 54.607 | 0 |
| 2026-07-15 | 166.08 | 166.08 | 166.08 | 166.08 | 54.607 | 0 |
| 2026-07-14 | 166.08 | 166.08 | 166.08 | 166.08 | 54.607 | 0 |
| 2026-07-13 | 166.08 | 166.08 | 166.08 | 166.08 | 54.607 | 0 |
| 2026-07-10 | 166.08 | 166.08 | 166.08 | 166.08 | 54.607 | 150 |
| 2026-07-09 | 173.74 | 173.74 | 173.74 | 173.74 | 57.126 | 0 |
| 2026-07-08 | 173.74 | 173.74 | 173.74 | 173.74 | 57.126 | 0 |
| 2026-07-07 | 175.95 | 175.95 | 173.74 | 173.74 | 57.126 | 603 |
| 2026-07-06 | 171.35 | 171.35 | 171.35 | 171.35 | 56.340 | 21 |
| 2026-07-03 | 170.17 | 170.17 | 170.17 | 170.17 | 55.952 | 0 |
| 2026-07-02 | 170.17 | 170.17 | 170.17 | 170.17 | 55.952 | 0 |
| 2026-07-01 | 170.17 | 170.17 | 170.17 | 170.17 | 55.952 | 0 |
| 2026-06-30 | 170.17 | 170.17 | 170.17 | 170.17 | 55.952 | 0 |
| 2026-06-29 | 170.17 | 170.17 | 170.17 | 170.17 | 55.952 | 0 |
| 2026-06-26 | 170.16 | 170.17 | 170.16 | 170.17 | 55.952 | 600 |
| 2026-06-25 | 167.68 | 167.68 | 167.68 | 167.68 | 55.133 | 0 |
| 2026-06-24 | 162.17 | 167.68 | 162.17 | 167.68 | 55.133 | 153 |
| 2026-06-23 | 162.17 | 162.17 | 162.17 | 162.17 | 53.322 | 0 |
| 2026-06-22 | 161.60 | 162.17 | 161.60 | 162.17 | 53.322 | 3,693 |
| 2026-06-19 | 162.34 | 162.34 | 162.34 | 162.34 | 53.377 | 3 |
| 2026-06-18 | 162.24 | 162.24 | 162.24 | 162.24 | 53.345 | 0 |
| 2026-06-17 | 162.24 | 162.24 | 162.24 | 162.24 | 53.345 | 0 |
| 2026-06-16 | 162.24 | 162.24 | 162.24 | 162.24 | 53.345 | 36 |
| 2026-06-15 | 162.24 | 162.24 | 162.24 | 162.24 | 53.345 | 0 |
| 2026-06-12 | 162.24 | 162.24 | 162.24 | 162.24 | 53.345 | 0 |
| 2026-06-11 | 162.24 | 162.24 | 162.24 | 162.24 | 53.345 | 0 |
| 2026-06-10 | 162.24 | 162.24 | 162.24 | 162.24 | 53.345 | 0 |
| 2026-06-09 | 162.24 | 162.24 | 162.24 | 162.24 | 53.345 | 0 |
| 2026-06-08 | 162.24 | 162.24 | 162.24 | 162.24 | 53.345 | 0 |
| 2026-06-05 | 158.57 | 162.24 | 158.57 | 162.24 | 53.345 | 60 |
| 2026-06-03 | 155.88 | 155.88 | 155.88 | 155.88 | 51.253 | 0 |
| 2026-06-02 | 155.88 | 155.88 | 155.88 | 155.88 | 51.253 | 0 |
| 2026-06-01 | 155.88 | 155.88 | 155.88 | 155.88 | 51.253 | 0 |
| 2026-05-29 | 155.88 | 155.88 | 155.88 | 155.88 | 51.253 | 6 |
| 2026-05-28 | 155.70 | 155.70 | 154.49 | 154.49 | 50.796 | 60 |
| 2026-05-27 | 157.92 | 157.92 | 157.92 | 157.92 | 51.924 | 15 |
| 2026-05-26 | 159.35 | 159.35 | 159.35 | 159.35 | 52.394 | 0 |
| 2026-05-25 | 159.35 | 159.35 | 159.35 | 159.35 | 52.394 | 0 |
| 2026-05-22 | 159.35 | 159.35 | 159.35 | 159.35 | 52.394 | 0 |
| 2026-05-21 | 159.35 | 159.35 | 159.35 | 159.35 | 52.394 | 0 |
| 2026-05-20 | 159.35 | 159.35 | 159.35 | 159.35 | 52.394 | 0 |
| 2026-05-19 | 159.35 | 159.35 | 159.35 | 159.35 | 52.394 | 0 |
| 2026-05-18 | 159.35 | 159.35 | 159.35 | 159.35 | 52.394 | 6 |
| 2026-05-15 | 160.00 | 160.00 | 159.35 | 159.35 | 52.394 | 9 |
| 2026-05-14 | 156.62 | 156.62 | 156.62 | 156.62 | 51.497 | 0 |
| 2026-05-13 | 156.62 | 156.62 | 156.62 | 156.62 | 51.497 | 0 |
| 2026-05-12 | 157.49 | 157.49 | 156.50 | 156.62 | 51.497 | 36 |
| 2026-05-11 | 145.80 | 145.80 | 145.80 | 145.80 | 47.939 | 0 |
| 2026-05-08 | 150.00 | 150.00 | 145.80 | 145.80 | 47.939 | 9 |
| 2026-05-07 | 154.30 | 154.30 | 154.30 | 154.30 | 49.981 | 3 |
| 2026-05-06 | 155.35 | 155.35 | 155.35 | 155.35 | 50.321 | 21 |
| 2026-05-05 | 155.18 | 155.18 | 155.17 | 155.17 | 50.263 | 6 |
| 2026-05-04 | 156.48 | 156.48 | 156.48 | 156.48 | 50.688 | 15 |
| 2026-04-30 | 165.92 | 165.92 | 157.42 | 157.42 | 50.992 | 24 |
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.