American Water Works Company Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-06	152.22	152.22	150.80	150.80	138.13	13
2022-09-05	148.76	150.02	146.10	148.92	136.40	353
2022-09-02	151.16	153.00	151.16	151.64	138.90	192
2022-09-01	149.26	151.12	145.76	151.12	138.42	112
2022-08-31	151.28	151.28	149.84	149.84	137.25	7
2022-08-30	153.00	153.00	151.30	151.54	138.80	32
2022-08-29	151.90	152.38	150.50	152.38	139.57	109
2022-08-26	156.62	156.62	153.86	153.86	140.93	100
2022-08-25	154.92	154.92	154.92	154.92	141.90	14
2022-08-24	153.90	153.90	153.90	153.90	140.97	0
2022-08-23	156.86	158.02	152.28	152.28	139.48	674
2022-08-22	157.90	157.90	155.82	156.66	143.49	723
2022-08-19	155.88	158.78	155.70	157.40	144.17	203
2022-08-18	155.18	157.00	155.18	157.00	143.80	47
2022-08-17	155.22	156.62	155.20	156.62	143.46	28
2022-08-16	157.70	160.20	155.50	156.78	143.60	528
2022-08-15	152.64	155.36	152.64	154.78	141.77	176
2022-08-12	152.28	153.76	151.26	152.64	139.81	185
2022-08-11	152.18	153.10	150.96	152.38	139.57	787
2022-08-10	151.66	152.10	150.72	150.72	138.05	598
2022-08-09	152.96	154.00	152.22	152.76	139.92	820
2022-08-08	153.16	153.40	152.46	152.46	139.65	107
2022-08-05	153.20	156.60	152.66	152.66	139.31	232
2022-08-04	155.28	155.28	154.78	155.00	141.45	16
2022-08-03	153.74	154.40	152.86	154.40	140.90	43
2022-08-02	154.06	154.06	153.84	153.84	140.39	1
2022-08-01	154.40	154.40	151.00	151.80	138.53	272
2022-07-29	153.26	155.42	152.78	153.00	139.62	200
2022-07-28	149.42	151.56	148.34	151.54	138.29	1,090
2022-07-27	148.56	148.56	148.56	148.56	135.57	6
2022-07-26	145.66	147.76	145.66	147.38	134.49	201
2022-07-25	144.30	146.06	144.30	146.06	133.29	1
2022-07-22	144.22	145.10	143.50	145.10	132.41	30
2022-07-21	140.82	142.48	140.82	142.48	130.02	13
2022-07-20	143.50	143.50	143.08	143.08	130.57	1
2022-07-19	141.76	143.58	141.76	143.58	131.03	141
2022-07-18	146.90	147.10	143.20	143.44	130.90	184
2022-07-15	146.24	147.76	145.66	147.06	134.20	212
2022-07-14	145.46	146.18	145.36	146.16	133.38	295
2022-07-13	148.58	148.58	146.14	146.14	133.36	35
2022-07-12	150.00	150.38	149.12	149.12	136.08	135
2022-07-11	148.78	149.20	148.42	148.42	135.44	184
2022-07-08	150.08	150.08	149.30	149.40	136.34	88
2022-07-07	150.30	151.92	148.30	150.34	137.19	459
2022-07-06	147.62	147.72	145.84	147.72	134.80	28
2022-07-05	148.22	148.98	144.76	144.76	132.10	127
2022-07-04	145.80	148.96	145.80	147.50	134.60	55
2022-07-01	141.14	149.00	141.14	149.00	135.97	95
2022-06-30	138.08	140.76	138.08	140.10	127.85	121
2022-06-29	136.68	138.62	136.68	138.62	126.50	70
2022-06-28	141.92	141.92	140.76	140.76	128.45	102
2022-06-27	140.32	141.40	140.00	140.00	127.76	266
2022-06-24	139.36	140.22	138.04	138.74	126.61	81
2022-06-23	133.84	134.44	133.66	133.96	122.25	186
2022-06-22	127.00	129.90	127.00	129.90	118.54	158
2022-06-21	126.52	128.76	125.40	126.98	115.88	460
2022-06-20	125.38	126.70	125.38	126.10	115.07	269
2022-06-17	125.00	125.78	122.20	125.78	114.78	611
2022-06-16	130.00	130.00	125.54	125.54	114.56	365
2022-06-15	129.52	130.22	127.50	128.00	116.81	214

← NewerPage 18 of 21 · 1,246 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.