American Water Works Company Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	116.70	116.70	116.70	116.70	115.94	90
2026-07-16	114.00	114.00	114.00	114.00	113.26	134
2026-07-14	112.20	113.95	112.20	113.95	113.21	4
2026-07-08	117.40	117.40	117.20	117.20	116.44	474
2026-07-06	118.00	118.00	114.20	114.20	113.45	183
2026-06-16	109.90	109.90	109.85	109.85	109.13	15
2026-06-15	106.55	109.80	106.55	109.65	108.93	715
2026-06-12	108.40	108.40	108.05	108.20	107.49	25
2026-06-11	109.40	109.40	109.40	109.40	108.69	10
2026-06-10	110.50	110.70	109.60	110.70	109.98	282
2026-06-09	108.30	108.30	108.30	108.30	107.59	107
2026-06-08	107.60	107.60	107.50	107.50	106.80	111
2026-06-05	106.55	107.35	106.55	107.35	106.65	114
2026-06-04	106.70	106.70	105.05	105.05	104.36	10
2026-06-03	105.15	107.65	105.15	107.65	106.95	1
2026-06-02	104.20	104.20	103.75	103.75	103.07	177
2026-06-01	106.20	106.20	101.80	104.75	104.07	527
2026-05-29	105.55	106.00	105.05	105.30	104.61	512
2026-05-28	106.90	106.90	105.25	105.25	104.56	124
2026-05-27	106.05	107.00	106.05	107.00	106.30	56
2026-05-26	107.50	107.50	106.95	107.20	106.50	132
2026-05-25	107.25	107.25	107.25	107.25	106.55	6
2026-05-22	107.85	108.60	105.60	107.20	106.50	671
2026-05-21	106.65	106.65	106.40	106.55	105.85	31
2026-05-20	106.30	106.30	105.85	106.00	105.31	129
2026-05-19	107.45	108.25	107.45	108.25	107.54	135
2026-05-18	106.40	108.50	106.40	106.95	106.25	31
2026-05-15	107.00	108.40	107.00	107.85	107.15	219
2026-05-14	109.05	109.05	108.80	108.80	108.09	8
2026-05-13	110.20	110.25	108.25	108.35	107.64	233
2026-05-12	108.50	109.05	108.50	108.80	108.09	18
2026-05-11	102.30	107.75	101.00	107.75	106.28	177
2026-05-08	106.55	106.80	106.55	106.80	105.34	189
2026-05-07	110.05	111.85	106.45	106.45	105.00	251
2026-05-06	106.05	108.50	106.05	107.00	105.54	153
2026-05-05	109.85	109.85	107.20	107.85	106.38	16
2026-05-04	109.40	109.40	108.50	108.70	107.22	145
2026-04-30	113.50	115.35	113.50	114.60	113.03	18
2026-04-29	112.80	112.80	112.80	112.80	111.26	18
2026-04-28	113.60	114.55	113.60	114.50	112.94	14
2026-04-27	112.20	113.00	112.20	112.65	111.11	27
2026-04-24	115.25	115.25	115.05	115.05	113.48	158
2026-04-23	112.45	112.45	112.45	112.45	110.91	22
2026-04-22	113.05	113.05	113.05	113.05	111.51	0
2026-04-21	115.00	115.00	111.90	111.90	110.37	9
2026-04-20	112.50	114.30	112.50	114.30	112.74	9
2026-04-17	111.00	111.35	108.85	109.85	108.35	81
2026-04-16	110.60	111.60	110.20	110.35	108.84	114
2026-04-15	113.95	113.95	110.60	110.60	109.09	170
2026-04-14	112.95	112.95	112.85	112.85	111.31	519
2026-04-10	119.20	119.60	118.20	118.65	117.03	722
2026-04-09	114.05	114.05	113.65	113.65	112.10	18
2026-04-08	113.70	114.20	113.30	113.90	112.34	78
2026-04-07	119.85	119.90	119.40	119.40	117.77	7
2026-04-02	117.50	119.90	117.50	119.90	118.26	60
2026-04-01	118.20	118.20	117.15	117.65	116.04	50
2026-03-31	119.00	119.00	119.00	119.00	117.37	0
2026-03-30	121.10	121.15	121.10	121.15	119.50	30
2026-03-27	120.00	120.00	120.00	120.00	118.36	77
2026-03-26	118.00	119.25	118.00	119.25	117.62	58

← NewerPage 2 of 4 · 228 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.