American Water Works Company Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 171.71 | 172.50 | 171.00 | 171.00 | 53.969 | 99 |
| 2025-10-29 | 177.70 | 177.70 | 174.65 | 174.65 | 55.121 | 18 |
| 2025-10-28 | 185.28 | 185.28 | 185.28 | 185.28 | 58.476 | 0 |
| 2025-10-27 | 185.28 | 185.28 | 185.28 | 185.28 | 58.476 | 948 |
| 2025-10-24 | 194.88 | 194.88 | 194.88 | 194.88 | 61.506 | 0 |
| 2025-10-23 | 194.88 | 194.88 | 194.88 | 194.88 | 61.506 | 0 |
| 2025-10-22 | 194.88 | 194.88 | 194.88 | 194.88 | 61.506 | 0 |
| 2025-10-21 | 194.88 | 194.88 | 194.88 | 194.88 | 61.506 | 0 |
| 2025-10-20 | 194.88 | 194.88 | 194.88 | 194.88 | 61.506 | 0 |
| 2025-10-17 | 194.88 | 194.88 | 194.88 | 194.88 | 61.506 | 60 |
| 2025-10-16 | 196.32 | 196.32 | 196.32 | 196.32 | 61.960 | 0 |
| 2025-10-15 | 196.32 | 196.32 | 196.32 | 196.32 | 61.960 | 0 |
| 2025-10-14 | 196.32 | 196.32 | 196.32 | 196.32 | 61.960 | 0 |
| 2025-10-13 | 196.32 | 196.32 | 196.32 | 196.32 | 61.960 | 0 |
| 2025-10-10 | 196.32 | 196.32 | 196.32 | 196.32 | 61.960 | 180 |
| 2025-10-09 | 189.00 | 189.00 | 189.00 | 189.00 | 59.650 | 300 |
| 2025-10-08 | 187.29 | 187.29 | 187.29 | 187.29 | 59.111 | 0 |
| 2025-10-07 | 187.29 | 187.29 | 187.29 | 187.29 | 59.111 | 6 |
| 2025-10-06 | 184.32 | 184.32 | 184.32 | 184.32 | 58.173 | 0 |
| 2025-10-03 | 184.32 | 184.32 | 184.32 | 184.32 | 58.173 | 9 |
| 2025-10-02 | 178.03 | 178.03 | 178.03 | 178.03 | 56.188 | 0 |
| 2025-10-01 | 178.03 | 178.03 | 178.03 | 178.03 | 56.188 | 0 |
| 2025-09-30 | 178.03 | 178.03 | 178.03 | 178.03 | 56.188 | 0 |
| 2025-09-29 | 178.03 | 178.03 | 178.03 | 178.03 | 56.188 | 0 |
| 2025-09-26 | 178.03 | 178.03 | 178.03 | 178.03 | 56.188 | 0 |
| 2025-09-25 | 178.03 | 178.03 | 178.03 | 178.03 | 56.188 | 0 |
| 2025-09-24 | 178.03 | 178.03 | 178.03 | 178.03 | 56.188 | 0 |
| 2025-09-23 | 178.03 | 178.03 | 178.03 | 178.03 | 56.188 | 9 |
| 2025-09-22 | 181.08 | 181.08 | 181.08 | 181.08 | 57.151 | 6 |
| 2025-09-19 | 180.00 | 180.00 | 180.00 | 180.00 | 56.810 | 0 |
| 2025-09-18 | 178.21 | 180.00 | 178.21 | 180.00 | 56.810 | 36 |
| 2025-09-17 | 182.16 | 182.16 | 181.45 | 181.45 | 57.267 | 15 |
| 2025-09-16 | 182.40 | 182.40 | 182.40 | 182.40 | 57.567 | 12 |
| 2025-09-15 | 186.00 | 186.00 | 183.92 | 183.92 | 58.047 | 9 |
| 2025-09-12 | 187.91 | 187.91 | 186.50 | 186.50 | 58.861 | 21 |
| 2025-09-11 | 187.00 | 187.00 | 187.00 | 187.00 | 59.019 | 0 |
| 2025-09-10 | 188.48 | 188.48 | 187.00 | 187.00 | 59.019 | 48 |
| 2025-09-09 | 193.60 | 193.60 | 193.60 | 193.60 | 61.102 | 0 |
| 2025-09-08 | 193.60 | 193.60 | 193.60 | 193.60 | 61.102 | 0 |
| 2025-09-05 | 193.60 | 193.60 | 193.60 | 193.60 | 61.102 | 0 |
| 2025-09-04 | 193.60 | 193.60 | 193.60 | 193.60 | 61.102 | 0 |
| 2025-09-03 | 193.60 | 193.60 | 193.60 | 193.60 | 61.102 | 0 |
| 2025-09-02 | 193.60 | 193.60 | 193.60 | 193.60 | 61.102 | 0 |
| 2025-09-01 | 193.60 | 193.60 | 193.60 | 193.60 | 61.102 | 0 |
| 2025-08-29 | 193.60 | 193.60 | 193.60 | 193.60 | 61.102 | 0 |
| 2025-08-28 | 193.60 | 193.60 | 193.60 | 193.60 | 61.102 | 15 |
| 2025-08-27 | 194.40 | 194.40 | 194.40 | 194.40 | 61.355 | 0 |
| 2025-08-26 | 194.40 | 194.40 | 194.40 | 194.40 | 61.355 | 3 |
| 2025-08-25 | 199.20 | 199.20 | 199.20 | 199.20 | 62.869 | 0 |
| 2025-08-22 | 199.20 | 199.20 | 199.20 | 199.20 | 62.869 | 3 |
| 2025-08-21 | 195.30 | 195.30 | 195.30 | 195.30 | 61.639 | 0 |
| 2025-08-20 | 195.30 | 195.30 | 195.30 | 195.30 | 61.639 | 0 |
| 2025-08-19 | 195.30 | 195.30 | 195.30 | 195.30 | 61.639 | 0 |
| 2025-08-18 | 195.30 | 195.30 | 195.30 | 195.30 | 61.639 | 0 |
| 2025-08-15 | 195.30 | 195.30 | 195.30 | 195.30 | 61.639 | 6 |
| 2025-08-14 | 194.94 | 194.94 | 194.94 | 194.94 | 61.525 | 3 |
| 2025-08-13 | 203.49 | 203.49 | 193.50 | 193.50 | 61.070 | 6 |
| 2025-08-12 | 195.89 | 195.89 | 195.89 | 195.89 | 61.825 | 0 |
| 2025-08-11 | 195.89 | 195.89 | 195.89 | 195.89 | 61.825 | 0 |
| 2025-08-08 | 195.89 | 195.89 | 195.89 | 195.89 | 61.825 | 0 |
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.