American Water Works Company Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-07	120.40	120.40	120.40	120.40	112.21	0
2023-11-06	120.20	122.40	120.20	120.80	112.58	53
2023-11-03	118.00	118.00	116.00	118.00	109.97	102
2023-11-02	113.20	113.20	112.20	113.00	105.31	271
2023-11-01	111.00	112.40	110.60	112.40	104.75	166
2023-10-31	110.20	111.60	109.80	111.60	104.01	76
2023-10-30	111.20	111.20	109.20	109.60	102.14	139
2023-10-27	111.40	113.00	110.20	110.20	102.70	507
2023-10-26	108.20	108.20	108.00	108.00	100.65	155
2023-10-25	109.80	110.00	109.80	110.00	102.52	15
2023-10-24	108.80	112.00	107.80	112.00	104.38	495
2023-10-23	108.80	109.40	107.60	109.40	101.96	661
2023-10-20	110.40	110.60	109.40	110.60	103.08	162
2023-10-19	112.20	112.40	111.00	111.80	104.19	238
2023-10-18	113.00	113.00	111.20	111.20	103.64	103
2023-10-17	114.80	114.80	113.00	113.20	105.50	13
2023-10-16	112.20	113.20	111.20	113.20	105.50	145
2023-10-13	112.20	112.40	111.80	112.20	104.57	566
2023-10-12	116.20	116.20	113.40	113.80	106.06	257
2023-10-11	114.20	115.80	113.60	114.60	106.80	28
2023-10-10	115.00	115.20	113.60	115.20	107.36	160
2023-10-09	113.00	113.60	112.00	113.40	105.69	808
2023-10-06	113.20	113.20	110.60	110.60	103.08	353
2023-10-05	113.60	113.80	112.40	112.40	104.75	10,860
2023-10-04	112.00	112.20	110.40	111.40	103.82	240
2023-10-03	115.40	115.40	110.40	110.40	102.89	87
2023-10-02	117.60	117.60	113.60	114.00	106.25	120
2023-09-29	116.80	117.20	116.20	116.40	108.48	155
2023-09-28	121.00	121.00	119.60	119.60	111.46	73
2023-09-27	123.40	123.60	121.40	121.40	113.14	531
2023-09-26	126.20	126.20	124.20	124.20	115.75	683
2023-09-25	125.60	125.60	124.40	124.80	116.31	51
2023-09-22	126.20	126.40	124.40	124.80	116.31	154
2023-09-21	127.60	127.60	127.40	127.40	118.73	53
2023-09-20	129.20	129.20	129.20	129.20	120.41	1
2023-09-19	129.60	129.80	128.80	129.20	120.41	26
2023-09-18	129.40	130.00	129.40	130.00	121.16	4
2023-09-15	131.60	131.60	131.00	131.00	122.09	33
2023-09-14	131.40	132.20	131.40	132.20	123.21	6
2023-09-13	128.80	129.40	128.80	129.40	120.60	2
2023-09-12	128.00	129.00	128.00	129.00	120.22	21
2023-09-11	129.60	129.60	128.00	128.80	120.04	108
2023-09-08	127.40	128.60	127.40	128.00	119.29	237
2023-09-07	129.00	129.00	129.00	129.00	120.22	1
2023-09-06	125.80	127.00	125.80	127.00	118.36	3
2023-09-05	127.20	127.20	127.00	127.00	118.36	13
2023-09-04	128.80	128.80	127.00	127.00	118.36	11
2023-09-01	129.20	129.20	128.00	128.20	119.48	45
2023-08-31	128.80	128.80	128.80	128.80	120.04	0
2023-08-30	128.80	128.80	128.80	128.80	120.04	0
2023-08-29	128.40	128.40	128.40	128.40	119.67	0
2023-08-28	129.80	129.80	129.80	129.80	120.97	0
2023-08-25	129.80	130.60	129.80	130.40	121.53	19
2023-08-24	127.60	129.60	127.40	129.60	120.78	139
2023-08-23	130.40	130.40	128.40	128.40	119.67	112
2023-08-22	126.00	126.80	125.40	126.80	118.17	83
2023-08-21	128.00	128.00	125.40	126.20	117.62	338
2023-08-18	126.60	128.80	126.40	128.80	120.04	275
2023-08-17	128.40	129.00	128.20	128.80	120.04	15
2023-08-16	127.80	129.20	127.80	128.60	119.85	115

← NewerPage 13 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.