American Water Works Company Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 195.89 | 195.89 | 195.89 | 195.89 | 61.102 | 0 |
| 2025-08-06 | 195.89 | 195.89 | 195.89 | 195.89 | 61.102 | 0 |
| 2025-08-05 | 195.89 | 195.89 | 195.89 | 195.89 | 61.102 | 0 |
| 2025-08-04 | 195.89 | 195.89 | 195.89 | 195.89 | 61.102 | 0 |
| 2025-08-01 | 195.89 | 195.89 | 195.89 | 195.89 | 61.102 | 3 |
| 2025-07-31 | 195.89 | 195.89 | 195.89 | 195.89 | 61.102 | 30 |
| 2025-07-30 | 195.30 | 195.30 | 195.30 | 195.30 | 60.918 | 0 |
| 2025-07-29 | 195.30 | 195.30 | 195.30 | 195.30 | 60.918 | 0 |
| 2025-07-28 | 195.30 | 195.30 | 195.30 | 195.30 | 60.918 | 0 |
| 2025-07-25 | 195.51 | 195.51 | 194.75 | 195.30 | 60.918 | 81 |
| 2025-07-24 | 201.36 | 201.36 | 201.36 | 201.36 | 62.808 | 0 |
| 2025-07-23 | 201.36 | 201.36 | 201.36 | 201.36 | 62.808 | 0 |
| 2025-07-22 | 200.60 | 201.36 | 200.60 | 201.36 | 62.808 | 81 |
| 2025-07-21 | 198.20 | 198.20 | 198.20 | 198.20 | 61.822 | 0 |
| 2025-07-18 | 198.20 | 198.20 | 198.20 | 198.20 | 61.822 | 3 |
| 2025-07-17 | 196.60 | 196.60 | 196.60 | 196.60 | 61.323 | 3 |
| 2025-07-16 | 195.00 | 196.60 | 195.00 | 196.60 | 61.323 | 18 |
| 2025-07-15 | 199.00 | 199.00 | 199.00 | 199.00 | 62.072 | 0 |
| 2025-07-14 | 199.00 | 199.00 | 199.00 | 199.00 | 62.072 | 6 |
| 2025-07-11 | 198.10 | 198.10 | 198.10 | 198.10 | 61.791 | 0 |
| 2025-07-10 | 197.85 | 198.10 | 197.85 | 198.10 | 61.791 | 33 |
| 2025-07-09 | 190.95 | 190.95 | 190.95 | 190.95 | 59.561 | 6 |
| 2025-07-08 | 189.81 | 189.81 | 189.81 | 189.81 | 59.205 | 3 |
| 2025-07-07 | 189.81 | 189.81 | 189.81 | 189.81 | 59.205 | 3 |
| 2025-07-04 | 188.86 | 188.86 | 188.86 | 188.86 | 58.909 | 3 |
| 2025-07-03 | 188.86 | 188.86 | 188.86 | 188.86 | 58.909 | 0 |
| 2025-07-02 | 188.86 | 188.86 | 188.86 | 188.86 | 58.909 | 0 |
| 2025-07-01 | 188.86 | 188.86 | 188.86 | 188.86 | 58.909 | 3 |
| 2025-06-30 | 188.86 | 188.86 | 188.86 | 188.86 | 58.909 | 9 |
| 2025-06-27 | 190.00 | 190.00 | 190.00 | 190.00 | 59.264 | 9 |
| 2025-06-26 | 190.76 | 190.76 | 190.00 | 190.00 | 59.264 | 24 |
| 2025-06-25 | 195.20 | 195.20 | 195.20 | 195.20 | 60.886 | 9 |
| 2025-06-24 | 195.40 | 195.80 | 195.40 | 195.80 | 61.074 | 21 |
| 2025-06-23 | 193.61 | 193.61 | 193.61 | 193.61 | 60.390 | 0 |
| 2025-06-20 | 191.90 | 195.13 | 191.90 | 193.61 | 60.390 | 411 |
| 2025-06-18 | 196.84 | 196.84 | 196.84 | 196.84 | 61.398 | 0 |
| 2025-06-17 | 196.84 | 196.84 | 196.84 | 196.84 | 61.398 | 3 |
| 2025-06-16 | 193.40 | 193.40 | 193.00 | 193.00 | 60.200 | 99 |
| 2025-06-13 | 197.00 | 197.00 | 197.00 | 197.00 | 61.448 | 6 |
| 2025-06-12 | 195.32 | 195.32 | 195.32 | 195.32 | 60.924 | 6 |
| 2025-06-11 | 194.00 | 194.00 | 194.00 | 194.00 | 60.512 | 0 |
| 2025-06-10 | 196.46 | 196.46 | 194.00 | 194.00 | 60.512 | 12 |
| 2025-06-09 | 193.04 | 194.37 | 192.28 | 194.37 | 60.628 | 42 |
| 2025-06-06 | 195.60 | 195.60 | 195.60 | 195.60 | 61.011 | 60 |
| 2025-06-05 | 195.36 | 195.36 | 195.36 | 195.36 | 60.936 | 9 |
| 2025-06-04 | 198.01 | 198.01 | 195.60 | 196.75 | 61.370 | 147 |
| 2025-06-03 | 200.00 | 200.60 | 197.40 | 197.60 | 61.635 | 84 |
| 2025-06-02 | 203.80 | 203.80 | 196.40 | 201.06 | 62.714 | 48,942 |
| 2025-05-30 | 202.95 | 203.80 | 202.40 | 203.80 | 63.569 | 186 |
| 2025-05-29 | 198.60 | 201.60 | 198.20 | 198.40 | 61.884 | 372 |
| 2025-05-28 | 203.20 | 203.60 | 200.50 | 200.50 | 62.540 | 99 |
| 2025-05-27 | 202.20 | 204.36 | 201.23 | 202.61 | 63.198 | 411 |
| 2025-05-26 | 201.00 | 201.00 | 201.00 | 201.00 | 62.696 | 0 |
| 2025-05-23 | 201.40 | 202.02 | 200.60 | 201.00 | 62.696 | 96 |
| 2025-05-22 | 198.40 | 200.00 | 197.60 | 198.20 | 61.822 | 135 |
| 2025-05-21 | 203.56 | 204.80 | 202.75 | 203.80 | 63.569 | 66 |
| 2025-05-20 | 201.00 | 204.80 | 201.00 | 203.40 | 63.444 | 186 |
| 2025-05-19 | 200.40 | 203.80 | 200.38 | 201.00 | 62.696 | 141 |
| 2025-05-16 | 201.60 | 202.80 | 201.60 | 202.80 | 63.257 | 57 |
| 2025-05-15 | 191.11 | 196.00 | 191.05 | 196.00 | 61.136 | 102 |
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.