American Water Works Company Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	116.00	116.00	114.20	114.80	107.56	6
2024-02-01	115.00	115.00	113.80	114.40	107.18	632
2024-01-31	115.80	116.00	115.00	115.60	108.31	115
2024-01-30	115.60	116.20	114.60	114.60	107.37	161
2024-01-29	113.60	115.40	113.60	115.40	108.12	80
2024-01-26	114.00	114.40	114.00	114.40	107.18	72
2024-01-25	112.00	113.60	111.60	113.60	106.43	323
2024-01-24	116.60	116.60	112.80	112.80	105.68	111
2024-01-23	117.00	117.00	116.20	116.40	109.05	218
2024-01-22	114.40	116.40	114.40	116.20	108.87	50
2024-01-19	115.00	115.20	115.00	115.20	107.93	1
2024-01-18	118.40	118.40	116.40	116.60	109.24	379
2024-01-17	119.60	119.60	119.00	119.60	112.05	64
2024-01-16	121.00	121.60	119.80	121.60	113.93	235
2024-01-15	123.00	123.00	119.60	123.00	115.24	191
2024-01-12	120.80	120.80	120.80	120.80	113.18	38
2024-01-11	121.80	121.80	119.20	119.60	112.05	293
2024-01-10	120.60	121.60	120.40	121.60	113.93	23
2024-01-09	121.80	123.20	121.80	123.20	115.43	73
2024-01-08	119.40	120.40	119.00	120.40	112.80	288
2024-01-05	119.80	120.80	119.80	120.40	112.80	15
2024-01-04	122.80	122.80	121.00	121.00	113.36	63
2024-01-03	122.00	122.20	122.00	122.20	114.49	2
2024-01-02	119.60	121.60	119.00	121.20	113.55	147
2023-12-29	121.20	121.20	120.80	120.80	113.18	10
2023-12-28	119.20	119.20	118.00	119.20	111.68	168
2023-12-27	119.20	119.40	119.20	119.40	111.87	3
2023-12-22	119.00	120.40	118.00	120.40	112.80	257
2023-12-21	120.20	120.20	119.60	119.60	112.05	10
2023-12-20	121.60	121.60	121.60	121.60	113.93	0
2023-12-19	120.00	120.00	119.60	120.00	112.43	90
2023-12-18	120.20	120.20	119.20	119.60	112.05	61
2023-12-15	122.60	122.60	121.20	121.20	113.55	184
2023-12-14	124.00	124.40	122.80	122.80	115.05	275
2023-12-13	121.40	121.80	120.80	121.80	114.11	41
2023-12-12	121.40	121.40	121.00	121.00	113.36	9
2023-12-11	121.40	122.20	120.80	122.20	114.49	311
2023-12-08	122.40	122.40	122.20	122.20	114.49	5
2023-12-07	123.20	123.20	123.20	123.20	115.43	0
2023-12-06	120.00	123.00	120.00	123.00	115.24	96
2023-12-05	122.00	122.00	121.40	121.80	114.11	9
2023-12-04	122.80	123.40	122.80	123.40	115.61	8
2023-12-01	120.80	122.20	120.60	122.20	114.49	46
2023-11-30	119.40	119.60	119.20	119.40	111.87	232
2023-11-29	119.00	120.60	118.80	119.20	111.68	177
2023-11-28	119.20	119.20	119.20	119.20	111.68	0
2023-11-27	119.80	120.60	119.80	120.60	112.99	42
2023-11-24	118.40	120.20	118.20	120.20	112.61	650
2023-11-23	120.00	120.00	119.20	119.20	111.68	20
2023-11-22	119.20	121.00	119.20	121.00	113.36	41
2023-11-21	120.00	120.00	118.20	119.00	111.49	462
2023-11-20	121.00	121.00	120.20	120.20	112.61	18
2023-11-17	120.60	120.60	120.60	120.60	112.99	4
2023-11-16	120.20	121.60	120.20	121.60	113.93	95
2023-11-15	119.80	120.60	119.60	120.60	112.99	60
2023-11-14	114.40	119.00	114.40	119.00	111.49	116
2023-11-13	115.00	115.00	113.60	113.60	106.43	168
2023-11-10	115.80	116.80	115.80	116.80	108.85	47
2023-11-09	118.20	118.20	116.40	116.40	108.48	264
2023-11-08	119.60	119.60	117.40	117.40	109.41	4

← NewerPage 12 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.