American Water Works Company Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	130.00	130.00	128.20	129.60	120.78	62
2023-08-14	128.20	129.40	127.40	128.40	119.67	151
2023-08-11	127.20	127.20	127.00	127.00	118.36	2
2023-08-10	127.60	128.00	127.60	128.00	119.29	62
2023-08-09	127.20	129.00	127.20	129.00	120.22	51
2023-08-08	129.80	129.80	129.00	129.00	120.22	98
2023-08-07	129.40	130.00	127.80	130.00	121.16	92
2023-08-04	129.40	129.40	128.60	129.20	119.84	10
2023-08-03	131.80	133.00	130.20	130.20	120.77	93
2023-08-02	131.20	133.00	129.80	133.00	123.37	207
2023-08-01	135.00	135.00	133.20	133.80	124.11	269
2023-07-31	133.00	133.60	133.00	133.60	123.92	1
2023-07-28	135.20	135.20	133.00	134.20	124.48	72
2023-07-27	133.40	135.20	132.20	135.20	125.41	49
2023-07-26	133.80	134.80	132.00	134.80	125.04	347
2023-07-25	132.80	134.40	128.80	134.40	124.66	556
2023-07-24	133.80	134.80	133.80	133.80	124.11	65
2023-07-21	131.00	133.40	131.00	133.40	123.74	385
2023-07-20	129.40	130.20	129.40	130.20	120.77	45
2023-07-19	126.60	128.20	126.60	128.20	118.91	60
2023-07-18	128.20	128.20	128.20	128.20	118.91	0
2023-07-17	130.00	130.00	129.80	129.80	120.40	68
2023-07-14	129.00	129.00	129.00	129.00	119.66	0
2023-07-13	130.60	130.60	129.60	129.60	120.21	25
2023-07-12	129.00	129.80	129.00	129.80	120.40	76
2023-07-11	128.60	128.60	128.20	128.20	118.91	10
2023-07-10	127.80	127.80	127.80	127.80	118.54	0
2023-07-07	130.00	130.00	129.40	130.00	120.58	30
2023-07-06	131.80	133.20	131.80	132.20	122.62	19
2023-07-05	132.20	135.00	132.20	135.00	125.22	59
2023-07-04	131.00	133.00	130.60	131.80	122.25	81
2023-07-03	132.00	132.00	130.20	131.80	122.25	139
2023-06-30	129.20	129.80	129.20	129.40	120.03	47
2023-06-29	131.20	131.20	128.80	129.60	120.21	221
2023-06-28	131.60	131.60	129.00	129.00	119.66	64
2023-06-27	127.80	130.00	127.20	129.60	120.21	418
2023-06-26	135.00	135.00	130.00	130.80	121.33	181
2023-06-23	134.40	136.80	134.40	136.00	126.15	113
2023-06-22	135.00	135.40	135.00	135.40	125.59	8
2023-06-21	135.40	135.40	134.20	135.20	125.41	74
2023-06-20	135.60	136.20	134.20	136.00	126.15	436
2023-06-19	137.20	137.20	134.60	134.60	124.85	126
2023-06-16	135.60	137.20	135.60	137.00	127.08	42
2023-06-15	135.00	135.00	133.40	134.60	124.85	450
2023-06-14	136.60	136.80	134.00	136.60	126.71	324
2023-06-13	135.20	135.40	134.80	135.40	125.59	45
2023-06-12	135.60	136.20	134.40	136.20	126.33	418
2023-06-09	136.00	136.00	135.40	135.40	125.59	15
2023-06-08	136.20	136.80	135.40	136.20	126.33	193
2023-06-07	134.60	135.20	134.60	135.20	125.41	50
2023-06-06	134.80	136.20	134.80	136.20	126.33	53
2023-06-05	136.00	136.00	135.60	135.60	125.78	35
2023-06-02	134.80	135.80	133.00	135.00	125.22	350
2023-06-01	135.00	135.20	133.20	133.20	123.55	60
2023-05-31	135.00	135.00	134.20	134.20	124.48	5
2023-05-30	134.00	134.80	134.00	134.80	125.04	77
2023-05-29	134.20	134.20	134.20	134.20	124.48	0
2023-05-26	132.80	133.00	131.80	133.00	123.37	37
2023-05-25	132.60	133.80	132.60	132.60	123.00	153
2023-05-24	132.60	133.40	132.20	133.40	123.74	263

← NewerPage 14 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.