American Water Works Company Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	56.400	56.460	56.400	56.460	56.460	5
2026-10-19	56.510	56.510	56.150	56.150	56.150	4
2026-10-15	56.520	56.520	56.520	56.520	56.520	36
2026-10-14	53.400	53.400	53.400	53.400	53.400	0
2026-10-13	53.400	53.400	53.400	53.400	53.400	0
2026-10-12	53.400	53.400	53.400	53.400	53.400	0
2026-10-09	53.400	53.400	53.400	53.400	53.400	1
2026-10-08	53.350	53.350	53.350	53.350	53.350	30
2026-10-07	53.210	53.350	53.210	53.350	53.350	31
2026-10-06	52.550	53.350	52.550	53.350	53.350	6
2026-10-05	53.400	53.400	53.400	53.400	53.400	9
2026-10-02	56.580	56.580	56.580	56.580	56.580	1
2026-10-01	56.460	56.460	55.490	55.500	55.500	32
2026-09-30	56.580	56.580	56.580	56.580	56.580	1
2026-09-29	56.520	56.520	56.520	56.520	56.520	0
2026-09-28	56.520	56.520	56.520	56.520	56.520	15
2026-09-25	57.830	57.830	57.830	57.830	57.830	5
2026-09-24	57.480	57.480	57.420	57.420	57.420	1,000
2026-09-23	57.050	57.060	57.050	57.060	57.060	900
2026-09-22	57.550	57.550	56.940	56.940	56.940	114
2026-09-21	57.710	57.710	57.350	57.350	57.350	7
2026-09-18	59.640	59.640	59.640	59.640	59.640	0
2026-09-17	59.640	59.640	59.640	59.640	59.640	0
2026-09-16	59.640	59.640	59.640	59.640	59.640	0
2026-09-15	59.640	59.640	59.640	59.640	59.640	30
2026-09-14	60.110	60.110	59.690	59.690	59.690	6
2026-09-11	59.700	59.700	59.700	59.700	59.700	0
2026-09-10	59.700	59.700	59.700	59.700	59.700	1
2026-09-09	59.700	59.700	59.700	59.700	59.700	0
2026-09-08	59.100	59.700	59.100	59.700	59.700	15
2026-09-04	59.940	59.940	59.830	59.830	59.830	1,000
2026-09-03	59.030	59.030	59.030	59.030	59.030	1
2026-09-02	59.030	59.030	59.030	59.030	59.030	0
2026-09-01	59.210	59.220	59.030	59.030	59.030	805
2026-08-31	59.690	59.690	59.390	59.390	59.390	43
2026-08-28	59.390	59.930	59.390	59.930	59.930	2
2026-08-27	59.460	59.460	59.460	59.460	59.460	1
2026-08-26	59.400	59.640	59.320	59.400	59.400	205
2026-08-25	60.420	60.420	58.900	59.080	59.080	611
2026-08-24	59.860	60.720	59.860	60.720	60.720	11
2026-08-21	179.28	179.28	179.28	179.28	59.760	0
2026-08-20	537.84	537.84	537.84	537.84	179.28	0
2026-08-19	179.28	179.28	179.28	179.28	59.760	0
2026-08-18	537.84	537.84	537.84	537.84	179.28	1
2026-08-17	178.91	178.91	178.91	178.91	59.637	21
2026-08-14	178.01	178.91	178.01	178.91	59.637	12
2026-08-13	174.92	174.92	174.92	174.92	58.307	0
2026-08-12	174.92	174.92	174.92	174.92	58.307	15
2026-08-11	171.87	171.87	171.87	171.87	57.290	0
2026-08-10	171.87	171.87	171.87	171.87	57.290	0
2026-08-07	171.87	171.87	171.87	171.87	57.290	6
2026-08-06	171.00	171.00	171.00	171.00	56.225	0
2026-08-05	170.99	171.00	170.99	171.00	56.225	600
2026-08-04	165.92	165.92	165.92	165.92	54.555	27
2026-08-03	168.29	168.29	167.27	167.27	54.998	12
2026-07-31	173.51	173.51	173.51	173.51	57.050	0
2026-07-30	173.51	173.51	173.51	173.51	57.050	9
2026-07-29	178.03	178.21	178.03	178.21	58.596	42
2026-07-28	172.72	172.72	172.72	172.72	56.790	0
2026-07-27	172.72	172.72	172.72	172.72	56.790	84

Page 1 of 5 · 249 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.