American Water Works Company Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	179.45	179.45	179.45	179.45	55.333	15
2025-02-11	179.46	179.46	179.46	179.46	55.336	18
2025-02-10	177.46	177.46	177.46	177.46	54.719	0
2025-02-07	177.46	177.46	177.46	177.46	54.719	0
2025-02-06	177.46	177.46	177.46	177.46	54.719	0
2025-02-05	177.46	177.46	177.46	177.46	54.719	0
2025-02-04	177.46	177.46	177.46	177.46	54.026	3
2025-02-03	179.60	179.60	179.60	179.60	54.678	0
2025-01-31	179.60	179.60	179.60	179.60	54.678	0
2025-01-30	179.60	179.60	179.60	179.60	54.678	0
2025-01-29	179.60	179.60	179.60	179.60	54.678	0
2025-01-28	179.60	179.60	179.60	179.60	54.678	0
2025-01-27	179.60	179.60	179.60	179.60	54.678	0
2025-01-24	179.60	179.60	179.60	179.60	54.678	3
2025-01-23	184.33	184.33	184.33	184.33	56.118	0
2025-01-22	184.33	184.33	184.33	184.33	56.118	0
2025-01-21	184.33	184.33	184.33	184.33	56.118	0
2025-01-20	184.33	184.33	184.33	184.33	56.118	0
2025-01-17	184.33	184.33	184.33	184.33	56.118	0
2025-01-16	184.33	184.33	184.33	184.33	56.118	0
2025-01-15	184.33	184.33	184.33	184.33	56.118	0
2025-01-14	184.33	184.33	184.33	184.33	56.118	0
2025-01-13	184.33	184.33	184.33	184.33	56.118	0
2025-01-10	185.34	186.96	184.33	184.33	56.118	21
2025-01-09	186.97	186.97	186.97	186.97	56.922	3
2025-01-08	192.00	192.00	192.00	192.00	58.453	0
2025-01-07	192.00	192.00	192.00	192.00	58.453	0
2025-01-06	192.00	192.00	192.00	192.00	58.453	0
2025-01-03	192.66	192.66	192.00	192.00	58.453	33
2025-01-02	193.80	193.80	193.80	193.80	59.001	0
2024-12-30	193.80	193.80	193.80	193.80	59.001	0
2024-12-27	194.51	194.51	193.80	193.80	59.001	27
2024-12-26	198.38	198.38	198.38	198.38	60.395	0
2024-12-23	198.38	198.38	198.38	198.38	60.395	0
2024-12-20	198.38	198.38	198.38	198.38	60.395	0
2024-12-19	198.38	198.38	198.38	198.38	60.395	0
2024-12-18	198.38	198.38	198.38	198.38	60.395	0
2024-12-17	198.38	198.38	198.38	198.38	60.395	0
2024-12-16	198.38	198.38	198.38	198.38	60.395	0
2024-12-13	198.38	198.38	198.38	198.38	60.395	0
2024-12-12	198.38	198.38	198.38	198.38	60.395	0
2024-12-11	198.38	198.38	198.38	198.38	60.395	0
2024-12-10	198.38	198.38	198.38	198.38	60.395	0
2024-12-09	198.38	198.38	198.38	198.38	60.395	0
2024-12-06	198.38	198.38	198.38	198.38	60.395	0
2024-12-05	198.38	198.38	198.38	198.38	60.395	0
2024-12-04	205.20	205.20	198.38	198.38	60.395	18
2024-12-03	210.84	210.84	210.84	210.84	64.189	9
2024-12-02	205.20	205.20	205.20	205.20	62.472	12
2024-11-29	201.23	210.43	201.23	210.43	64.064	9
2024-11-28	205.33	205.33	205.33	205.33	62.511	3
2024-11-27	202.60	202.60	202.60	202.60	61.680	0
2024-11-26	202.60	202.60	202.60	202.60	61.680	0
2024-11-25	202.60	202.60	202.60	202.60	61.680	0
2024-11-22	202.54	202.60	202.54	202.60	61.680	6
2024-11-21	200.80	200.80	200.80	200.80	61.132	9
2024-11-19	195.32	195.32	195.32	195.32	59.464	0
2024-11-18	195.32	195.32	195.32	195.32	59.464	9
2024-11-14	192.13	192.13	192.13	192.13	58.493	0
2024-11-13	192.13	192.13	192.13	192.13	58.493	0

← NewerPage 8 of 21 · 1,247 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.