American Water Works Company Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	167.44	167.44	167.44	167.44	53.525	0
2026-01-28	167.44	167.44	167.44	167.44	53.525	48
2026-01-27	170.00	170.00	170.00	170.00	54.344	12
2026-01-26	171.49	171.49	171.49	171.49	54.820	0
2026-01-23	172.38	172.38	171.49	171.49	54.820	39
2026-01-22	175.10	175.10	175.10	175.10	55.974	27
2026-01-21	177.98	177.98	177.98	177.98	56.895	0
2026-01-20	177.98	177.98	177.98	177.98	56.895	0
2026-01-19	177.98	177.98	177.98	177.98	56.895	0
2026-01-16	177.98	177.98	177.98	177.98	56.895	0
2026-01-15	177.98	177.98	177.98	177.98	56.895	3
2026-01-14	172.57	172.57	172.57	172.57	55.165	0
2026-01-13	172.57	172.57	172.57	172.57	55.165	0
2026-01-12	172.57	172.57	172.57	172.57	55.165	0
2026-01-09	172.57	172.57	172.57	172.57	55.165	6
2026-01-08	172.57	172.57	172.57	172.57	55.165	0
2026-01-07	173.26	173.26	172.57	172.57	55.165	63
2026-01-06	173.26	173.26	173.26	173.26	55.386	18
2026-01-05	170.00	171.54	170.00	171.54	54.836	9
2026-01-02	183.59	183.59	183.59	183.59	58.688	0
2025-12-30	183.59	183.59	183.59	183.59	58.688	0
2025-12-29	183.59	183.59	183.59	183.59	58.688	0
2025-12-26	183.59	183.59	183.59	183.59	58.688	0
2025-12-23	183.59	183.59	183.59	183.59	58.688	3
2025-12-22	185.00	185.00	183.61	183.61	58.694	6
2025-12-19	185.00	185.00	185.00	185.00	59.139	0
2025-12-18	185.00	185.00	185.00	185.00	59.139	0
2025-12-17	182.70	185.00	182.70	185.00	59.139	9
2025-12-16	178.31	178.31	178.31	178.31	57.000	0
2025-12-15	178.31	178.31	178.31	178.31	57.000	0
2025-12-12	178.31	178.31	178.31	178.31	57.000	3
2025-12-11	170.40	170.40	170.40	170.40	54.471	0
2025-12-10	170.40	170.40	170.40	170.40	54.471	0
2025-12-09	170.40	170.40	170.40	170.40	54.471	0
2025-12-08	170.40	170.40	170.40	170.40	54.471	0
2025-12-05	170.40	170.40	170.40	170.40	54.471	0
2025-12-04	172.70	172.70	170.40	170.40	54.471	87
2025-12-03	178.23	178.23	173.91	173.91	55.593	75
2025-12-02	176.46	176.46	176.46	176.46	56.409	0
2025-12-01	174.90	176.46	174.90	176.46	56.409	951
2025-11-28	173.91	174.76	173.48	174.76	55.865	84
2025-11-27	178.66	178.66	178.66	178.66	57.112	0
2025-11-26	178.66	178.66	178.66	178.66	57.112	0
2025-11-25	178.66	178.66	178.66	178.66	57.112	0
2025-11-24	178.66	178.66	178.66	178.66	57.112	0
2025-11-21	173.74	178.66	173.74	178.66	57.112	15
2025-11-19	172.00	172.00	170.00	170.00	54.344	9
2025-11-18	173.36	173.36	173.36	173.36	55.418	0
2025-11-17	173.36	173.36	173.36	173.36	55.418	0
2025-11-14	173.36	173.36	173.36	173.36	55.418	30
2025-11-13	183.60	183.60	183.60	183.60	58.691	24
2025-11-12	175.61	175.61	175.61	175.61	56.137	0
2025-11-11	175.61	175.61	175.61	175.61	56.137	0
2025-11-10	175.61	175.61	175.61	175.61	55.424	0
2025-11-07	175.61	175.61	175.61	175.61	55.424	6
2025-11-06	176.00	176.00	176.00	176.00	55.547	6
2025-11-05	170.30	170.30	170.30	170.30	53.748	0
2025-11-04	170.30	170.30	170.30	170.30	53.748	0
2025-11-03	170.30	170.30	170.30	170.30	53.748	3
2025-10-31	170.30	170.30	170.30	170.30	53.748	30

← NewerPage 4 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.