American Water Works Company Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	138.98	140.06	137.68	138.94	128.29	279
2023-02-21	139.30	140.98	138.88	139.48	128.79	189
2023-02-20	141.16	141.16	139.72	140.72	129.93	119
2023-02-17	138.86	138.86	138.86	138.86	128.21	0
2023-02-16	138.46	140.04	137.34	137.82	127.25	44
2023-02-15	140.12	141.54	139.32	139.32	128.64	52
2023-02-14	143.98	143.98	138.90	138.90	128.25	258
2023-02-13	140.52	144.98	140.52	141.18	130.36	1,528
2023-02-10	138.80	140.12	138.80	140.12	129.38	22
2023-02-09	145.00	145.00	140.10	140.10	129.36	151
2023-02-08	144.92	145.36	142.18	142.18	131.28	100
2023-02-07	145.58	146.06	144.64	144.72	133.63	41
2023-02-06	142.74	144.68	142.40	144.68	133.59	37
2023-02-03	145.16	146.62	143.56	143.72	132.18	315
2023-02-02	144.00	147.54	143.16	147.54	135.69	27
2023-02-01	143.62	143.62	142.74	143.02	131.54	250
2023-01-31	142.22	142.26	142.22	142.26	130.84	40
2023-01-30	145.04	145.04	142.10	144.66	133.04	299
2023-01-27	144.32	144.32	143.48	144.14	132.57	442
2023-01-26	142.06	142.88	142.06	142.88	131.41	2
2023-01-25	140.76	141.68	140.76	141.66	130.29	26
2023-01-24	139.48	140.40	139.48	140.40	129.13	152
2023-01-23	140.34	140.80	139.64	139.64	128.43	95
2023-01-20	140.18	140.18	138.00	138.12	127.03	143
2023-01-19	140.34	141.28	140.00	140.74	129.44	212
2023-01-18	145.00	145.00	142.94	142.94	131.46	2
2023-01-17	146.04	146.62	145.92	146.62	134.85	153
2023-01-16	148.82	149.16	145.76	147.64	135.78	263
2023-01-13	147.64	147.64	147.20	147.20	135.38	1
2023-01-12	150.10	151.50	147.36	147.36	135.53	1,134
2023-01-11	150.00	150.00	149.26	149.26	137.27	37
2023-01-10	147.78	147.78	147.16	147.16	135.34	67
2023-01-09	152.00	152.00	147.40	149.64	137.62	270
2023-01-06	147.64	149.34	147.64	149.02	137.05	52
2023-01-05	146.26	147.20	146.26	147.20	135.38	3
2023-01-04	147.20	148.48	146.30	148.48	136.56	38
2023-01-03	144.78	148.36	143.98	143.98	132.42	1,306
2023-01-02	145.08	145.08	143.64	144.84	133.21	85
2022-12-30	144.22	144.72	143.24	144.48	132.88	188
2022-12-29	145.50	145.88	145.08	145.30	133.63	47
2022-12-28	145.02	145.02	144.66	144.88	133.25	63
2022-12-27	144.46	144.46	144.46	144.46	132.86	0
2022-12-23	147.46	147.46	143.56	143.56	132.03	21
2022-12-22	144.96	144.98	143.12	143.12	131.63	100
2022-12-21	140.34	143.54	140.34	143.54	132.01	125
2022-12-20	141.06	141.06	141.06	141.06	129.73	0
2022-12-19	143.06	145.38	143.06	143.84	132.29	96
2022-12-16	145.76	145.76	143.94	143.94	132.38	33
2022-12-15	149.82	149.82	146.54	146.64	134.87	94
2022-12-14	148.12	150.98	148.12	150.98	138.86	110
2022-12-13	149.18	149.44	149.14	149.44	137.44	102
2022-12-12	148.94	149.00	148.30	148.78	136.83	95
2022-12-09	147.94	148.68	147.34	148.12	136.23	231
2022-12-08	144.92	146.18	144.92	146.08	134.35	307
2022-12-07	147.10	147.10	145.00	147.02	135.21	260
2022-12-06	146.58	146.58	146.58	146.58	134.81	0
2022-12-05	145.42	145.42	145.42	145.42	133.74	0
2022-12-02	147.50	147.50	145.64	145.64	133.95	3
2022-12-01	147.06	147.06	146.24	146.24	134.50	37
2022-11-30	145.50	145.50	142.00	143.40	131.89	187

← NewerPage 16 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.