American Water Works Company Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	164.80	164.80	164.80	164.80	53.383	3
2026-04-28	167.68	167.68	164.80	164.80	53.383	51
2026-04-27	164.80	164.80	164.80	164.80	53.383	0
2026-04-24	164.80	164.80	164.80	164.80	53.383	0
2026-04-23	164.80	164.80	164.80	164.80	53.383	0
2026-04-22	164.80	164.80	164.80	164.80	53.383	3
2026-04-20	162.42	162.42	162.42	162.42	52.612	0
2026-04-17	161.71	163.04	161.70	162.42	52.612	27
2026-04-16	161.71	161.71	161.71	161.71	52.382	3
2026-04-15	165.74	165.74	165.74	165.74	53.687	0
2026-04-14	165.74	165.74	165.74	165.74	53.687	27
2026-04-13	167.00	167.00	167.00	167.00	54.095	3
2026-04-10	168.00	168.00	168.00	168.00	54.419	0
2026-04-09	168.00	168.00	168.00	168.00	54.419	0
2026-04-08	168.00	168.00	168.00	168.00	54.419	15
2026-04-07	175.91	175.91	175.91	175.91	56.981	0
2026-04-06	175.91	175.91	175.91	175.91	56.981	0
2026-04-02	175.91	175.91	175.91	175.91	56.981	0
2026-04-01	175.91	175.91	175.91	175.91	56.981	12
2026-03-31	177.14	177.14	177.14	177.14	57.380	0
2026-03-30	177.14	177.14	177.14	177.14	57.380	0
2026-03-27	177.14	177.14	177.14	177.14	57.380	0
2026-03-26	177.14	177.14	177.14	177.14	57.380	0
2026-03-25	177.14	177.14	177.14	177.14	57.380	0
2026-03-24	177.14	177.14	177.14	177.14	57.380	0
2026-03-23	178.92	178.92	177.14	177.14	57.380	9
2026-03-20	179.82	179.82	179.82	179.82	58.248	0
2026-03-19	179.82	179.82	179.82	179.82	58.248	3
2026-03-18	173.06	173.06	173.06	173.06	56.058	0
2026-03-17	173.06	173.06	173.06	173.06	56.058	0
2026-03-16	173.06	173.06	173.06	173.06	56.058	0
2026-03-13	173.06	173.06	173.06	173.06	56.058	0
2026-03-12	173.06	173.06	173.06	173.06	56.058	0
2026-03-11	173.06	173.06	173.06	173.06	56.058	12
2026-03-10	173.80	173.80	173.80	173.80	56.298	15
2026-03-09	177.35	177.35	177.35	177.35	57.448	6
2026-03-06	177.47	177.47	177.47	177.47	57.487	0
2026-03-05	177.47	177.47	177.47	177.47	57.487	0
2026-03-04	177.47	177.47	177.47	177.47	57.487	42
2026-03-03	175.48	175.48	175.48	175.48	56.842	0
2026-03-02	175.48	175.48	175.48	175.48	56.842	0
2026-02-27	175.48	175.48	175.48	175.48	56.842	90
2026-02-26	171.05	171.05	171.05	171.05	55.407	0
2026-02-25	171.05	171.05	171.05	171.05	55.407	0
2026-02-24	171.05	171.05	171.05	171.05	55.407	948
2026-02-23	169.17	169.17	169.17	169.17	54.798	0
2026-02-20	169.17	169.17	169.17	169.17	54.798	0
2026-02-19	169.17	169.17	169.17	169.17	54.798	3
2026-02-18	171.27	171.27	171.27	171.27	55.478	3
2026-02-13	171.27	171.27	171.27	171.27	55.478	3
2026-02-12	161.50	161.50	161.50	161.50	52.314	0
2026-02-11	161.50	161.50	161.50	161.50	52.314	15
2026-02-10	166.45	166.45	166.45	166.45	53.917	0
2026-02-09	166.45	166.45	166.45	166.45	53.917	0
2026-02-06	166.45	166.45	166.45	166.45	53.917	0
2026-02-05	168.64	168.64	162.40	166.45	53.209	177
2026-02-04	166.80	166.80	166.80	166.80	53.321	0
2026-02-03	166.80	166.80	166.80	166.80	53.321	0
2026-02-02	166.80	166.80	166.80	166.80	53.321	3
2026-01-30	169.15	169.15	169.15	169.15	54.072	15

← NewerPage 3 of 21 · 1,248 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.