American Water Works Company Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	133.00	134.20	132.20	134.20	124.48	59
2023-05-22	129.40	132.60	129.40	132.60	123.00	101
2023-05-19	131.20	134.00	130.20	132.00	122.44	1,036
2023-05-18	134.40	134.40	131.60	131.80	122.25	530
2023-05-17	132.60	132.60	132.60	132.60	123.00	1
2023-05-16	136.60	136.60	133.00	133.40	123.74	77
2023-05-15	140.00	140.00	135.40	135.40	125.59	26
2023-05-12	138.40	138.40	137.80	138.20	128.19	4
2023-05-11	136.00	137.00	136.00	137.00	127.08	4
2023-05-10	134.40	136.20	133.00	136.20	126.33	868
2023-05-09	133.40	134.80	133.40	134.80	125.04	4
2023-05-08	134.00	134.40	133.20	133.60	123.92	278
2023-05-05	133.60	134.20	133.60	134.20	123.91	12
2023-05-04	132.80	134.40	132.80	133.80	123.54	160
2023-05-03	133.20	133.80	132.60	133.80	123.54	31
2023-05-02	133.80	133.80	132.20	132.20	122.07	76
2023-04-28	135.20	136.00	132.40	134.80	124.47	325
2023-04-27	136.20	137.80	135.60	137.20	126.68	327
2023-04-26	139.40	139.40	136.00	136.40	125.94	316
2023-04-25	135.80	138.20	135.80	138.00	127.42	2,323
2023-04-24	137.60	138.00	137.00	137.80	127.24	159
2023-04-21	136.80	137.60	134.60	137.20	126.68	338
2023-04-20	134.20	135.60	134.20	135.60	125.20	3
2023-04-19	134.00	136.20	134.00	136.20	125.76	71
2023-04-18	137.40	137.40	135.20	135.20	124.84	155
2023-04-17	136.00	138.20	134.20	137.80	127.24	2,632
2023-04-14	137.20	137.20	137.20	137.20	126.68	0
2023-04-13	138.00	138.20	135.80	135.80	125.39	100
2023-04-12	140.00	140.00	138.60	138.80	128.16	106
2023-04-11	140.00	140.00	139.20	139.20	128.53	80
2023-04-06	136.60	139.20	136.40	138.20	127.61	174
2023-04-04	134.40	135.20	133.60	134.40	124.10	119
2023-04-03	135.80	135.80	133.80	133.80	123.54	161
2023-03-31	134.18	134.98	134.18	134.50	124.19	29
2023-03-30	132.30	133.26	132.30	133.26	123.04	20
2023-03-29	130.72	132.32	130.14	132.32	122.18	50
2023-03-28	131.44	131.66	130.34	131.66	121.57	131
2023-03-27	133.66	133.66	131.00	131.00	120.96	125
2023-03-24	127.20	127.20	125.74	126.04	116.38	49
2023-03-23	126.60	126.60	125.64	126.46	116.77	44
2023-03-22	127.84	128.58	127.84	128.58	118.72	3
2023-03-21	130.00	132.52	127.58	127.58	117.80	226
2023-03-20	133.00	133.00	132.68	132.68	122.51	15
2023-03-17	134.98	134.98	131.86	131.86	121.75	3
2023-03-16	133.54	133.54	133.16	133.16	122.95	12
2023-03-15	128.16	133.46	126.80	133.46	123.23	78
2023-03-14	127.48	129.56	126.72	127.20	117.45	147
2023-03-13	127.00	128.80	123.74	128.12	118.30	147
2023-03-10	129.00	129.00	126.22	126.98	117.25	17
2023-03-09	131.24	131.24	129.54	129.54	119.61	71
2023-03-08	130.80	130.80	129.22	130.62	120.61	43
2023-03-07	129.90	130.98	129.90	130.06	120.09	63
2023-03-06	131.18	132.28	129.96	131.38	121.31	163
2023-03-03	130.50	131.84	130.28	131.50	121.42	85
2023-03-02	131.00	131.00	130.66	130.66	120.64	14
2023-03-01	129.00	130.22	127.80	130.22	120.24	746
2023-02-28	131.32	133.66	131.32	132.94	122.75	1,241
2023-02-27	132.00	133.56	131.34	133.56	123.32	75
2023-02-24	135.80	136.44	133.92	133.92	123.65	195
2023-02-23	137.90	138.38	137.38	137.38	126.85	185

← NewerPage 15 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.