American Water Works Company Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-14	133.98	133.98	128.50	128.92	117.65	138
2022-06-13	140.16	140.70	137.52	137.52	125.49	232
2022-06-10	141.78	142.72	139.50	140.52	128.23	963
2022-06-09	143.40	143.48	143.40	143.48	130.93	7
2022-06-08	146.76	146.76	144.76	144.76	132.10	93
2022-06-07	142.36	146.60	142.36	145.22	132.52	56
2022-06-06	145.84	146.78	145.14	146.78	133.95	79
2022-06-03	144.08	144.54	143.36	144.54	131.90	21
2022-06-02	142.94	142.94	141.46	141.46	129.09	2
2022-06-01	143.14	143.14	141.04	142.62	130.15	166
2022-05-31	141.74	142.12	138.26	139.58	127.37	199
2022-05-30	143.22	143.22	141.20	142.52	130.06	31
2022-05-27	141.34	141.34	141.34	141.34	128.98	0
2022-05-26	138.76	138.76	138.76	138.76	126.63	0
2022-05-25	137.40	138.24	137.40	138.24	126.15	32
2022-05-24	138.16	138.16	134.80	134.80	123.01	2
2022-05-23	137.00	138.76	136.70	138.76	126.63	333
2022-05-20	137.22	138.58	136.32	136.32	124.40	31
2022-05-19	137.34	137.34	135.24	135.24	123.41	172
2022-05-18	139.24	139.86	139.24	139.86	127.63	14
2022-05-17	139.68	139.90	137.98	138.80	126.66	131
2022-05-16	141.66	141.98	139.50	141.98	129.56	194
2022-05-13	140.52	142.32	140.52	141.26	128.91	74
2022-05-12	139.00	139.00	138.54	138.54	126.43	1
2022-05-11	135.20	138.20	135.10	138.20	126.12	126
2022-05-10	139.46	139.46	136.62	136.62	124.67	63
2022-05-09	140.70	140.70	138.02	139.00	126.85	122
2022-05-06	139.12	141.10	139.00	140.46	127.66	46
2022-05-05	144.10	144.10	143.04	143.04	130.01	10
2022-05-04	142.02	142.68	142.02	142.68	129.68	35
2022-05-03	142.00	145.00	142.00	145.00	131.79	37
2022-05-02	147.12	147.12	144.68	144.68	131.50	322
2022-04-29	152.88	152.88	148.40	149.08	135.50	17
2022-04-28	149.90	152.38	149.90	151.82	137.99	212
2022-04-27	151.80	152.22	148.16	149.98	136.31	90
2022-04-26	150.48	150.80	150.48	150.80	137.06	11
2022-04-25	152.58	152.58	149.44	149.44	135.82	99
2022-04-22	152.48	152.82	152.30	152.82	138.90	49
2022-04-21	153.78	154.94	153.76	154.94	140.82	26
2022-04-20	152.48	154.42	151.52	154.42	140.35	335
2022-04-19	152.70	152.70	151.12	151.54	137.73	46
2022-04-14	156.18	156.18	155.36	155.36	141.20	118
2022-04-13	154.00	154.00	153.86	153.86	139.84	100
2022-04-12	154.52	157.16	154.52	157.16	142.84	20
2022-04-11	155.00	156.30	154.56	155.92	141.71	189
2022-04-08	159.28	159.70	157.06	158.66	144.20	1,220
2022-04-07	155.00	156.74	155.00	156.06	141.84	187
2022-04-06	153.32	155.18	153.32	155.18	141.04	324
2022-04-05	153.52	154.14	151.48	154.14	140.09	767
2022-04-04	153.90	153.90	150.60	150.96	137.20	142
2022-04-01	151.72	151.72	149.96	150.66	136.93	86
2022-03-31	149.35	150.50	149.35	150.45	136.74	28
2022-03-30	147.85	147.85	146.80	147.45	134.01	157
2022-03-29	146.75	147.70	146.55	147.35	133.92	236
2022-03-28	147.00	147.40	145.50	146.20	132.88	762
2022-03-25	144.10	144.55	144.10	144.35	131.20	255
2022-03-24	143.70	143.75	143.30	143.55	130.47	218
2022-03-23	143.45	143.45	141.40	141.50	128.61	361
2022-03-22	142.10	143.85	141.15	141.85	128.92	528
2022-03-21	143.65	144.05	142.65	143.15	130.11	104

← NewerPage 19 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.