American Water Works Company Inc. historical data
| 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 |
← NewerPage 2 of 2 · 106 trading days
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.