American Water Works Company Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	192.13	192.13	192.13	192.13	58.493	6
2024-11-11	194.01	194.01	194.01	194.01	59.065	0
2024-11-08	187.92	194.01	187.92	194.01	59.065	6
2024-11-07	187.92	187.92	187.92	187.92	56.495	0
2024-11-06	201.40	201.40	187.92	187.92	56.495	21
2024-11-05	197.40	197.40	195.20	196.80	59.165	18
2024-11-04	199.80	199.80	199.80	199.80	60.067	3
2024-11-01	198.20	198.20	198.20	198.20	59.586	0
2024-10-31	198.20	198.20	198.20	198.20	59.586	0
2024-10-30	198.20	198.20	198.20	198.20	59.586	0
2024-10-29	198.20	198.20	198.20	198.20	59.586	6
2024-10-28	198.00	198.00	198.00	198.00	59.526	0
2024-10-25	198.00	198.00	198.00	198.00	59.526	15
2024-10-24	201.10	201.10	201.10	201.10	60.458	0
2024-10-23	201.10	201.10	201.10	201.10	60.458	0
2024-10-22	201.10	201.10	201.10	201.10	60.458	0
2024-10-21	201.10	201.10	201.10	201.10	60.458	3
2024-10-18	201.60	201.60	201.60	201.60	60.608	0
2024-10-17	201.60	201.60	201.60	201.60	60.608	0
2024-10-16	202.00	202.00	201.60	201.60	60.608	6
2024-10-15	196.65	196.65	196.65	196.65	59.120	0
2024-10-14	198.55	198.55	196.65	196.65	59.120	12
2024-10-11	192.38	192.38	192.38	192.38	57.836	54
2024-10-10	187.91	187.91	187.91	187.91	56.492	0
2024-10-09	187.91	187.91	187.91	187.91	56.492	0
2024-10-08	187.91	187.91	187.91	187.91	56.492	0
2024-10-07	186.90	187.91	186.20	187.91	56.492	18
2024-10-04	197.00	197.00	194.80	194.80	58.564	9
2024-10-03	197.40	197.40	197.40	197.40	59.345	0
2024-10-02	197.40	197.40	197.40	197.40	59.345	0
2024-10-01	197.40	197.40	197.40	197.40	59.345	0
2024-09-30	197.90	197.90	197.40	197.40	59.345	6
2024-09-27	194.80	194.80	194.80	194.80	58.564	0
2024-09-26	194.80	194.80	194.80	194.80	58.564	3
2024-09-25	198.80	198.80	198.80	198.80	59.766	3
2024-09-24	201.50	201.50	201.50	201.50	60.578	45
2024-09-23	207.48	207.48	203.40	203.40	61.149	6
2024-09-20	207.48	207.48	207.48	207.48	62.376	0
2024-09-19	207.48	207.48	207.48	207.48	62.376	0
2024-09-18	207.48	207.48	207.48	207.48	62.376	0
2024-09-17	207.48	207.48	207.48	207.48	62.376	0
2024-09-16	207.48	207.48	207.48	207.48	62.376	0
2024-09-13	207.48	207.48	207.48	207.48	62.376	0
2024-09-12	207.48	207.48	207.48	207.48	62.376	3
2024-09-11	203.51	203.51	203.51	203.51	61.182	0
2024-09-10	203.51	203.51	203.51	203.51	61.182	0
2024-09-09	203.80	203.80	203.51	203.51	61.182	45
2024-09-06	201.40	201.40	201.40	201.40	60.548	3
2024-09-05	199.40	199.40	199.40	199.40	59.946	123
2024-09-04	193.86	193.86	193.86	193.86	58.281	0
2024-09-03	193.86	193.86	193.86	193.86	58.281	0
2024-09-02	193.86	193.86	193.86	193.86	58.281	0
2024-08-30	193.86	193.86	193.86	193.86	58.281	0
2024-08-29	193.86	193.86	193.86	193.86	58.281	0
2024-08-28	193.86	193.86	193.86	193.86	58.281	0
2024-08-27	193.86	193.86	193.86	193.86	58.281	0
2024-08-26	193.86	193.86	193.86	193.86	58.281	0
2024-08-23	193.86	193.86	193.86	193.86	58.281	0
2024-08-22	193.86	193.86	193.86	193.86	58.281	0
2024-08-21	193.86	193.86	193.86	193.86	58.281	0

← NewerPage 9 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.