American Water Works Company Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-18	143.35	145.25	141.95	143.70	130.61	298
2022-03-17	142.10	142.10	141.25	142.05	129.11	335
2022-03-16	142.85	144.00	141.00	141.50	128.61	65
2022-03-15	139.30	140.95	138.70	140.95	128.11	117
2022-03-14	139.60	139.60	138.95	138.95	126.29	5
2022-03-11	139.60	139.60	139.60	139.60	126.88	0
2022-03-10	138.70	139.10	137.10	137.55	125.02	73
2022-03-09	138.75	138.75	138.75	138.75	126.11	0
2022-03-08	146.85	147.00	142.35	142.75	129.74	591
2022-03-07	149.25	150.60	146.70	146.85	133.47	768
2022-03-04	141.90	144.70	140.90	144.70	131.52	319
2022-03-03	140.55	140.55	138.90	139.85	127.11	576
2022-03-02	137.30	137.55	135.00	136.80	124.33	156
2022-03-01	136.85	137.30	133.65	135.20	122.88	504
2022-02-28	137.90	137.90	134.45	134.45	122.20	383
2022-02-25	132.00	134.55	130.65	134.35	122.11	305
2022-02-24	126.15	132.25	124.90	131.75	119.75	901
2022-02-23	136.00	136.00	130.60	130.85	118.93	1,371
2022-02-22	125.00	130.65	125.00	130.60	118.70	1,804
2022-02-21	128.20	128.85	127.70	128.75	117.02	117
2022-02-18	132.00	132.00	129.70	130.80	118.88	98
2022-02-17	128.75	129.70	127.45	129.35	117.56	469
2022-02-16	129.65	130.35	127.50	127.50	115.88	175
2022-02-15	132.05	133.40	129.55	129.55	117.75	1,581
2022-02-14	129.35	131.95	127.70	129.85	118.02	931
2022-02-11	131.70	132.40	131.00	131.35	119.38	265
2022-02-10	136.55	136.65	133.40	133.40	121.24	1,122
2022-02-09	137.10	137.10	135.80	135.80	123.43	262
2022-02-08	138.10	138.10	135.90	137.35	124.83	70
2022-02-07	134.65	137.05	134.65	136.20	123.79	1,003
2022-02-04	138.80	141.70	135.00	135.50	122.68	975
2022-02-03	143.95	143.95	138.70	138.70	125.58	377
2022-02-02	140.75	142.05	139.65	142.05	128.61	292
2022-02-01	142.90	143.25	140.25	140.25	126.98	289
2022-01-31	141.40	141.40	140.70	141.20	127.84	155
2022-01-28	140.25	140.25	138.50	139.35	126.17	88
2022-01-27	138.00	142.60	137.25	142.25	128.79	183
2022-01-26	140.95	141.05	139.80	139.95	126.71	102
2022-01-25	140.20	140.20	138.65	138.65	125.53	400
2022-01-24	142.30	142.65	140.10	140.10	126.84	1,006
2022-01-21	142.20	144.80	142.20	144.60	130.92	36
2022-01-20	141.00	144.35	140.85	144.35	130.69	17,950
2022-01-19	143.00	143.65	142.65	142.85	129.33	166
2022-01-18	143.40	143.65	140.40	143.65	130.06	295
2022-01-17	142.50	143.70	141.25	143.10	129.56	350
2022-01-14	147.05	148.10	141.50	141.60	128.20	722
2022-01-13	146.25	149.00	146.25	147.30	133.36	473
2022-01-12	147.10	148.75	146.75	146.75	132.87	133
2022-01-11	149.20	151.65	147.40	147.40	133.45	689
2022-01-10	152.25	153.50	147.85	147.85	133.86	519
2022-01-07	152.70	152.70	151.25	151.25	136.94	270
2022-01-06	159.05	159.10	157.35	158.15	143.19	64
2022-01-05	157.35	157.95	156.30	157.95	143.01	364
2022-01-04	164.75	165.55	162.10	162.10	146.76	285
2022-01-03	168.15	168.15	161.45	161.45	146.17	630
2021-12-30	165.55	165.55	165.55	165.55	149.89	0
2021-12-29	163.35	165.20	163.35	164.40	148.85	17
2021-12-28	161.65	164.25	161.65	163.80	148.30	323
2021-12-27	161.55	163.20	161.00	161.75	146.45	866
2021-12-23	162.20	164.00	162.00	162.05	146.72	35

← NewerPage 20 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.