American Water Works Company Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 117.25 | 117.25 | 114.50 | 115.20 | 108.51 | 375 |
| 2024-04-30 | 114.15 | 114.20 | 113.85 | 113.85 | 107.24 | 54 |
| 2024-04-29 | 112.35 | 114.45 | 112.35 | 114.15 | 107.52 | 101 |
| 2024-04-26 | 113.30 | 114.15 | 113.30 | 113.50 | 106.91 | 192 |
| 2024-04-25 | 112.10 | 113.40 | 112.10 | 113.40 | 106.82 | 269 |
| 2024-04-24 | 112.25 | 112.55 | 112.25 | 112.55 | 106.02 | 1 |
| 2024-04-23 | 112.90 | 112.90 | 111.00 | 112.25 | 105.73 | 465 |
| 2024-04-22 | 110.75 | 111.70 | 110.75 | 111.70 | 105.22 | 3 |
| 2024-04-19 | 109.85 | 111.40 | 109.10 | 111.10 | 104.65 | 171 |
| 2024-04-17 | 106.75 | 108.10 | 106.75 | 107.30 | 101.07 | 318 |
| 2024-04-16 | 109.90 | 109.95 | 107.70 | 107.70 | 101.45 | 107 |
| 2024-04-15 | 110.65 | 110.65 | 108.50 | 109.00 | 102.67 | 274 |
| 2024-04-12 | 110.10 | 110.15 | 110.10 | 110.10 | 103.71 | 118 |
| 2024-04-11 | 110.45 | 110.45 | 109.40 | 109.40 | 103.05 | 30 |
| 2024-04-10 | 112.50 | 112.50 | 109.15 | 109.15 | 102.81 | 284 |
| 2024-04-09 | 110.20 | 112.00 | 110.00 | 111.90 | 105.40 | 251 |
| 2024-04-08 | 109.50 | 110.40 | 109.45 | 110.00 | 103.62 | 117 |
| 2024-04-05 | 111.60 | 112.15 | 109.15 | 109.60 | 103.24 | 260 |
| 2024-04-04 | 110.95 | 111.05 | 109.70 | 111.05 | 104.60 | 350 |
| 2024-04-03 | 111.40 | 111.60 | 110.00 | 110.05 | 103.66 | 195 |
| 2024-04-02 | 112.60 | 113.10 | 111.55 | 111.65 | 105.17 | 1,326 |
| 2024-03-28 | 112.40 | 112.80 | 112.00 | 112.80 | 106.25 | 75 |
| 2024-03-27 | 108.40 | 111.60 | 108.20 | 111.60 | 105.12 | 219 |
| 2024-03-26 | 108.20 | 108.20 | 107.80 | 108.00 | 101.73 | 57 |
| 2024-03-25 | 110.00 | 110.00 | 108.40 | 108.60 | 102.30 | 321 |
| 2024-03-22 | 110.00 | 110.20 | 108.80 | 109.00 | 102.67 | 399 |
| 2024-03-21 | 108.00 | 109.60 | 107.60 | 108.80 | 102.48 | 596 |
| 2024-03-20 | 108.20 | 108.40 | 108.00 | 108.20 | 101.92 | 71 |
| 2024-03-19 | 108.20 | 108.20 | 107.80 | 107.80 | 101.54 | 21 |
| 2024-03-18 | 108.00 | 108.60 | 107.00 | 108.40 | 102.11 | 382 |
| 2024-03-15 | 109.00 | 109.00 | 107.00 | 107.60 | 101.35 | 332 |
| 2024-03-14 | 110.20 | 110.20 | 108.40 | 108.60 | 102.30 | 65 |
| 2024-03-13 | 108.00 | 110.20 | 108.00 | 110.20 | 103.80 | 222 |
| 2024-03-12 | 111.00 | 111.20 | 108.40 | 108.40 | 102.11 | 534 |
| 2024-03-11 | 108.20 | 109.80 | 107.60 | 109.80 | 103.43 | 103 |
| 2024-03-08 | 109.00 | 109.00 | 107.80 | 108.20 | 101.92 | 98 |
| 2024-03-07 | 111.00 | 111.00 | 109.20 | 109.40 | 103.05 | 93 |
| 2024-03-06 | 110.00 | 110.60 | 109.00 | 110.00 | 103.62 | 140 |
| 2024-03-05 | 112.00 | 112.00 | 110.80 | 110.80 | 104.37 | 59 |
| 2024-03-04 | 110.60 | 110.80 | 110.00 | 110.80 | 104.37 | 135 |
| 2024-03-01 | 109.80 | 110.00 | 108.20 | 109.60 | 103.24 | 265 |
| 2024-02-29 | 108.80 | 109.00 | 108.80 | 109.00 | 102.67 | 9 |
| 2024-02-28 | 108.80 | 110.00 | 108.80 | 109.40 | 103.05 | 134 |
| 2024-02-27 | 108.40 | 108.80 | 108.00 | 108.20 | 101.92 | 491 |
| 2024-02-26 | 109.60 | 110.20 | 107.60 | 107.60 | 101.35 | 328 |
| 2024-02-23 | 110.00 | 110.60 | 110.00 | 110.40 | 103.99 | 62 |
| 2024-02-22 | 111.80 | 112.40 | 110.00 | 110.00 | 103.62 | 357 |
| 2024-02-21 | 112.00 | 112.40 | 111.80 | 112.40 | 105.88 | 85 |
| 2024-02-20 | 113.40 | 113.60 | 112.00 | 112.00 | 105.50 | 592 |
| 2024-02-19 | 113.00 | 113.40 | 112.40 | 113.40 | 106.82 | 206 |
| 2024-02-16 | 114.40 | 115.40 | 113.00 | 113.80 | 107.19 | 390 |
| 2024-02-15 | 113.40 | 114.60 | 111.40 | 114.00 | 107.38 | 181 |
| 2024-02-14 | 112.80 | 112.80 | 111.40 | 112.00 | 105.50 | 57 |
| 2024-02-13 | 113.60 | 114.80 | 111.40 | 112.00 | 105.50 | 153 |
| 2024-02-12 | 113.20 | 114.60 | 113.20 | 114.60 | 107.95 | 115 |
| 2024-02-09 | 112.80 | 112.80 | 112.00 | 112.80 | 106.25 | 110 |
| 2024-02-08 | 113.40 | 113.60 | 112.00 | 112.00 | 105.50 | 135 |
| 2024-02-07 | 113.60 | 113.60 | 112.40 | 113.00 | 106.44 | 594 |
| 2024-02-06 | 112.40 | 114.20 | 112.40 | 113.80 | 106.62 | 86 |
| 2024-02-05 | 114.40 | 114.80 | 113.80 | 113.80 | 106.62 | 339 |
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.