American Water Works Company Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	131.65	132.65	130.95	130.95	124.00	91
2024-07-24	128.90	131.20	128.40	131.20	124.24	233
2024-07-23	130.25	131.80	130.25	130.30	123.39	115
2024-07-22	130.40	130.60	129.70	129.95	123.06	19
2024-07-19	129.95	129.95	129.50	129.50	122.63	75
2024-07-18	130.35	132.00	130.35	131.50	124.53	34
2024-07-17	125.80	130.95	125.80	130.90	123.96	216
2024-07-16	125.10	127.10	125.10	127.10	120.36	45
2024-07-15	128.35	128.35	125.00	125.10	118.47	219
2024-07-12	126.10	127.75	126.10	127.75	120.97	140
2024-07-11	122.30	125.25	122.30	125.25	118.61	204
2024-07-10	120.40	120.40	118.75	118.75	112.45	132
2024-07-09	120.25	120.25	120.25	120.25	113.87	0
2024-07-08	120.05	120.10	120.05	120.10	113.73	26
2024-07-05	118.05	119.10	118.05	119.10	112.78	24
2024-07-04	118.65	118.65	118.65	118.65	112.36	5
2024-07-03	119.70	119.70	118.65	118.65	112.36	50
2024-07-02	119.05	120.25	119.05	120.25	113.87	28
2024-07-01	120.00	120.15	120.00	120.15	113.78	44
2024-06-28	120.60	120.70	119.85	119.90	113.54	181
2024-06-27	120.75	120.75	120.75	120.75	114.35	0
2024-06-26	120.80	120.80	120.35	120.80	114.39	177
2024-06-25	122.90	122.90	121.20	121.20	114.77	18
2024-06-24	122.90	124.00	122.90	123.85	117.28	69
2024-06-21	120.50	122.55	120.50	121.95	115.48	383
2024-06-20	121.70	121.70	121.20	121.20	114.77	10
2024-06-19	121.15	121.15	121.15	121.15	114.72	0
2024-06-18	120.40	120.85	119.75	120.85	114.44	21
2024-06-17	120.95	120.95	120.35	120.35	113.97	16
2024-06-14	120.20	120.70	119.80	120.70	114.30	94
2024-06-13	117.95	118.60	117.80	118.60	112.31	44
2024-06-12	118.75	119.25	118.75	119.15	112.83	33
2024-06-11	119.25	119.35	118.80	119.35	113.02	61
2024-06-10	119.50	119.50	119.50	119.50	113.16	0
2024-06-07	120.20	120.20	119.20	119.20	112.88	96
2024-06-06	120.60	121.10	120.60	121.10	114.68	8
2024-06-05	121.80	121.80	121.45	121.45	115.01	92
2024-06-04	119.45	120.45	119.45	120.45	114.06	459
2024-06-03	121.95	122.35	120.00	120.00	113.64	1,123
2024-05-31	116.35	119.80	115.90	119.65	113.30	311
2024-05-30	113.85	116.10	112.75	115.85	109.71	801
2024-05-29	114.50	115.00	114.50	114.70	108.62	345
2024-05-28	117.75	117.80	116.45	117.25	111.03	614
2024-05-27	116.90	117.20	116.90	117.20	110.98	1
2024-05-24	118.95	119.05	118.00	118.45	112.17	85
2024-05-23	123.20	123.20	119.65	119.65	113.30	66
2024-05-22	124.00	124.00	123.90	123.90	117.33	35
2024-05-21	122.85	122.85	122.30	122.55	116.05	35
2024-05-20	122.70	123.15	122.70	123.15	116.62	178
2024-05-17	124.25	124.25	122.90	123.30	116.76	85
2024-05-16	123.30	123.30	122.75	122.75	116.24	11
2024-05-15	123.55	125.70	123.00	123.00	116.48	40
2024-05-14	123.70	124.55	123.00	123.25	116.71	219
2024-05-13	124.25	124.75	124.15	124.15	117.57	273
2024-05-10	124.70	125.15	124.60	125.00	117.74	33
2024-05-09	123.65	124.35	123.65	124.35	117.13	151
2024-05-08	123.05	123.80	122.90	123.05	115.91	48
2024-05-07	121.40	121.75	120.95	121.75	114.68	18
2024-05-06	119.20	119.95	119.20	119.65	112.70	305
2024-05-03	118.35	118.50	117.40	118.50	111.62	140

← NewerPage 10 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-11	0.7961 USD
2026-05-12	0.7961 USD
2026-02-10	0.7361 USD
2025-11-13	0.7361 USD
2025-08-12	0.7361 USD
2025-05-13	0.7361 USD
2025-02-07	0.6805 USD
2024-11-12	0.6805 USD
2024-08-13	0.6805 USD
2024-05-13	0.6805 USD
2024-02-07	0.6293 USD
2023-11-13	0.6293 USD
2023-08-07	0.6293 USD
2023-05-08	0.6293 USD
2023-02-06	0.5826 USD
2022-11-07	0.5826 USD
2022-08-08	0.5826 USD
2022-05-09	0.5826 USD
2022-02-07	0.5359 USD
2021-11-09	0.5359 USD
2021-08-09	0.5359 USD
2021-05-10	0.5359 USD
2021-02-05	0.4892 USD
2020-11-09	0.4892 USD
2020-08-11	0.4892 USD
2020-05-11	0.4892 USD
2020-02-06	0.4448 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.