American Water Works Company Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 185.63 | 188.29 | 185.34 | 186.20 | 58.079 | 138 |
| 2025-05-13 | 189.90 | 189.90 | 187.04 | 187.30 | 58.422 | 108 |
| 2025-05-12 | 201.00 | 201.00 | 198.03 | 198.03 | 61.769 | 156 |
| 2025-05-09 | 205.75 | 208.00 | 205.32 | 208.00 | 64.879 | 69 |
| 2025-05-08 | 213.50 | 213.50 | 206.01 | 206.58 | 63.698 | 228 |
| 2025-05-07 | 217.56 | 217.77 | 212.52 | 213.50 | 65.832 | 306 |
| 2025-05-06 | 212.10 | 214.62 | 211.89 | 214.00 | 65.986 | 351 |
| 2025-05-05 | 206.70 | 208.26 | 206.70 | 208.26 | 64.216 | 18 |
| 2025-05-02 | 209.38 | 212.73 | 205.80 | 207.69 | 64.041 | 6,996 |
| 2025-04-30 | 205.40 | 209.38 | 205.40 | 209.38 | 64.562 | 39 |
| 2025-04-29 | 203.40 | 205.60 | 203.20 | 205.40 | 63.335 | 93 |
| 2025-04-28 | 203.40 | 204.80 | 200.73 | 204.80 | 63.150 | 135 |
| 2025-04-25 | 204.96 | 205.17 | 201.39 | 201.81 | 62.228 | 129 |
| 2025-04-24 | 208.74 | 208.74 | 205.80 | 206.85 | 63.782 | 99 |
| 2025-04-23 | 208.11 | 209.95 | 206.83 | 207.09 | 63.856 | 135 |
| 2025-04-22 | 214.62 | 215.04 | 212.31 | 213.36 | 65.789 | 159 |
| 2025-04-17 | 218.19 | 219.03 | 215.85 | 216.30 | 66.696 | 870 |
| 2025-04-16 | 219.56 | 219.56 | 214.94 | 215.16 | 66.344 | 117 |
| 2025-04-15 | 219.78 | 220.22 | 215.93 | 219.56 | 67.701 | 270 |
| 2025-04-14 | 215.88 | 218.58 | 214.30 | 218.58 | 67.399 | 207 |
| 2025-04-11 | 210.85 | 214.62 | 209.00 | 214.62 | 66.178 | 363 |
| 2025-04-10 | 205.24 | 211.80 | 205.20 | 211.80 | 65.308 | 492 |
| 2025-04-09 | 209.15 | 212.73 | 208.32 | 210.42 | 64.883 | 804 |
| 2025-04-08 | 212.09 | 216.93 | 210.03 | 211.26 | 65.142 | 951 |
| 2025-04-07 | 214.20 | 217.36 | 209.88 | 212.45 | 65.508 | 459 |
| 2025-04-04 | 220.29 | 224.70 | 214.20 | 214.20 | 66.048 | 423 |
| 2025-04-03 | 212.10 | 216.30 | 211.05 | 216.30 | 66.696 | 258 |
| 2025-04-02 | 207.31 | 207.31 | 207.31 | 207.31 | 63.924 | 3 |
| 2025-04-01 | 210.00 | 210.84 | 208.50 | 209.58 | 64.624 | 40,527 |
| 2025-03-31 | 186.75 | 186.75 | 186.75 | 186.75 | 57.584 | 0 |
| 2025-03-28 | 186.75 | 186.75 | 186.75 | 186.75 | 57.584 | 0 |
| 2025-03-27 | 186.75 | 186.75 | 186.75 | 186.75 | 57.584 | 0 |
| 2025-03-26 | 186.75 | 186.75 | 186.75 | 186.75 | 57.584 | 0 |
| 2025-03-25 | 186.75 | 186.75 | 186.75 | 186.75 | 57.584 | 0 |
| 2025-03-24 | 186.75 | 186.75 | 186.75 | 186.75 | 57.584 | 0 |
| 2025-03-21 | 186.75 | 186.75 | 186.75 | 186.75 | 57.584 | 0 |
| 2025-03-20 | 186.75 | 186.75 | 186.75 | 186.75 | 57.584 | 0 |
| 2025-03-19 | 186.75 | 186.75 | 186.75 | 186.75 | 57.584 | 0 |
| 2025-03-18 | 186.75 | 186.75 | 186.75 | 186.75 | 57.584 | 0 |
| 2025-03-17 | 186.75 | 186.75 | 186.75 | 186.75 | 57.584 | 0 |
| 2025-03-14 | 186.75 | 186.75 | 186.75 | 186.75 | 57.584 | 0 |
| 2025-03-13 | 186.75 | 186.75 | 186.75 | 186.75 | 57.584 | 0 |
| 2025-03-12 | 186.75 | 186.75 | 186.75 | 186.75 | 57.584 | 0 |
| 2025-03-11 | 186.75 | 186.75 | 186.75 | 186.75 | 57.584 | 0 |
| 2025-03-10 | 186.75 | 186.75 | 186.75 | 186.75 | 57.584 | 0 |
| 2025-03-07 | 186.75 | 186.75 | 186.75 | 186.75 | 57.584 | 0 |
| 2025-03-06 | 186.75 | 186.75 | 186.75 | 186.75 | 57.584 | 0 |
| 2025-03-05 | 186.75 | 186.75 | 186.75 | 186.75 | 57.584 | 0 |
| 2025-02-28 | 186.75 | 186.75 | 186.75 | 186.75 | 57.584 | 0 |
| 2025-02-27 | 186.75 | 186.75 | 186.75 | 186.75 | 57.584 | 0 |
| 2025-02-26 | 186.75 | 186.75 | 186.75 | 186.75 | 57.584 | 0 |
| 2025-02-25 | 186.75 | 186.75 | 186.75 | 186.75 | 57.584 | 0 |
| 2025-02-24 | 186.75 | 186.75 | 186.75 | 186.75 | 57.584 | 0 |
| 2025-02-21 | 185.76 | 186.75 | 185.76 | 186.75 | 57.584 | 33 |
| 2025-02-20 | 184.80 | 184.80 | 184.80 | 184.80 | 56.983 | 30 |
| 2025-02-19 | 181.25 | 181.25 | 181.25 | 181.25 | 55.888 | 15 |
| 2025-02-18 | 179.64 | 179.64 | 179.64 | 179.64 | 55.392 | 6 |
| 2025-02-17 | 181.30 | 181.30 | 181.30 | 181.30 | 55.903 | 0 |
| 2025-02-14 | 181.30 | 181.30 | 181.30 | 181.30 | 55.903 | 0 |
| 2025-02-13 | 181.30 | 181.30 | 181.30 | 181.30 | 55.903 | 3 |
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.