American Water Works Company Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-29	144.00	145.34	142.48	142.48	131.04	36
2022-11-28	145.00	146.32	144.00	145.98	134.26	128
2022-11-25	148.34	148.34	145.00	146.80	135.01	53
2022-11-24	146.80	149.26	144.46	146.50	134.74	124
2022-11-23	144.82	144.82	144.82	144.82	133.19	0
2022-11-22	145.36	145.36	143.82	143.82	132.27	2
2022-11-21	140.32	140.32	140.32	140.32	129.05	4
2022-11-18	138.78	141.44	138.78	141.44	130.08	51
2022-11-17	138.84	138.84	138.84	138.84	127.69	0
2022-11-16	141.02	142.06	140.74	141.90	130.51	182
2022-11-15	141.76	141.76	140.94	140.98	129.66	26
2022-11-14	140.40	141.84	140.40	141.84	130.45	60
2022-11-11	142.70	145.04	139.96	139.96	128.72	192
2022-11-10	139.50	139.50	139.50	139.50	128.30	69
2022-11-09	138.68	138.68	138.68	138.68	127.54	0
2022-11-08	139.30	139.30	137.54	137.96	126.88	77
2022-11-07	138.50	138.50	136.48	136.48	125.52	64
2022-11-04	139.56	139.56	138.82	138.86	127.19	4
2022-11-03	140.80	141.48	140.80	141.48	129.59	50
2022-11-02	142.88	143.10	142.88	143.10	131.07	7
2022-11-01	147.60	147.60	143.94	144.90	132.72	114
2022-10-31	147.80	149.78	145.06	146.96	134.61	184
2022-10-28	144.80	144.80	144.46	144.46	132.32	163
2022-10-27	140.70	141.60	140.38	141.50	129.61	87
2022-10-26	140.92	140.92	138.56	138.56	126.91	19
2022-10-25	138.98	139.06	136.92	139.06	127.37	326
2022-10-24	137.90	137.90	136.12	136.30	124.84	97
2022-10-21	130.84	134.70	130.84	134.70	123.38	105
2022-10-20	137.46	140.32	135.52	135.52	124.13	261
2022-10-19	137.44	139.96	135.12	135.12	123.76	720
2022-10-18	136.00	136.76	134.00	135.22	123.86	2,067
2022-10-17	134.22	134.66	130.76	134.66	123.34	443
2022-10-14	132.20	132.20	131.56	131.56	120.50	50
2022-10-13	128.00	130.10	127.96	129.58	118.69	250
2022-10-12	133.86	133.86	130.66	130.66	119.68	67
2022-10-11	128.68	131.50	128.68	131.00	119.99	170
2022-10-10	128.64	132.56	128.64	132.56	121.42	49
2022-10-07	134.08	135.10	131.48	131.56	120.50	4,041
2022-10-06	136.98	136.98	133.14	134.56	123.25	44
2022-10-05	136.30	137.52	133.88	134.58	123.27	405
2022-10-04	139.34	139.34	136.52	136.52	125.05	303
2022-10-03	134.64	136.78	133.20	136.78	125.28	97
2022-09-30	135.50	138.16	135.50	135.76	124.35	36
2022-09-29	138.00	138.36	137.78	137.78	126.20	211
2022-09-28	139.16	139.70	138.90	139.08	127.39	556
2022-09-27	144.20	144.56	144.20	144.56	132.41	46
2022-09-26	144.56	144.56	144.56	144.56	132.41	0
2022-09-23	145.18	145.70	143.50	145.50	133.27	267
2022-09-22	145.64	148.24	145.64	145.84	133.58	11
2022-09-21	145.36	149.70	145.36	149.70	137.12	169
2022-09-20	145.76	145.76	145.76	145.76	133.51	0
2022-09-19	148.98	148.98	146.32	146.32	134.02	42
2022-09-16	148.14	148.32	147.78	148.32	135.85	94
2022-09-15	155.90	155.90	152.30	155.46	142.39	49
2022-09-14	152.00	153.76	150.64	153.76	140.84	214
2022-09-13	156.24	156.28	153.42	153.42	140.53	492
2022-09-12	154.92	154.92	153.66	154.68	141.68	38
2022-09-09	157.78	157.78	154.32	155.26	142.21	567
2022-09-08	153.00	155.14	153.00	155.14	142.10	43
2022-09-07	149.26	152.70	149.26	152.70	139.87	48

← NewerPage 17 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.