American Water Works Company Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	159.30	161.05	159.30	161.05	145.81	98
2021-12-21	162.95	163.00	159.20	159.20	144.14	218
2021-12-20	161.30	161.45	158.40	160.50	145.31	568
2021-12-17	161.55	163.40	161.55	162.50	147.13	128
2021-12-16	162.80	162.80	161.60	161.60	146.31	362
2021-12-15	160.60	161.75	158.45	161.00	145.77	72
2021-12-14	160.15	161.50	159.00	159.40	144.32	171
2021-12-13	157.25	158.95	156.75	158.95	143.91	117
2021-12-10	156.40	157.00	156.00	156.95	142.10	245
2021-12-09	156.30	157.15	154.80	155.80	141.06	347
2021-12-08	155.00	157.20	155.00	155.95	141.20	339
2021-12-07	153.65	157.20	153.65	157.20	142.33	78
2021-12-06	152.25	154.45	152.00	154.45	139.84	180
2021-12-03	149.50	151.40	149.50	151.40	137.08	81
2021-12-02	150.70	150.70	148.40	150.00	135.81	327
2021-12-01	149.55	150.30	147.80	150.25	136.03	872
2021-11-30	152.25	153.90	152.25	153.90	139.34	7
2021-11-29	148.05	153.75	148.05	153.55	139.02	954
2021-11-26	150.80	154.65	150.45	150.85	136.58	462
2021-11-25	156.00	156.00	154.00	154.85	140.20	217
2021-11-24	154.80	154.80	153.60	154.00	139.43	206
2021-11-23	155.55	155.55	155.55	155.55	140.83	0
2021-11-22	153.55	154.90	153.55	154.70	140.06	81
2021-11-19	150.25	152.85	150.25	152.85	138.39	11
2021-11-18	150.70	151.65	149.50	151.50	137.17	305
2021-11-17	150.25	151.30	148.85	148.85	134.77	300
2021-11-16	150.45	153.65	150.45	150.90	136.62	407
2021-11-15	150.00	151.20	148.65	151.20	136.89	412
2021-11-12	149.75	150.45	148.35	148.60	134.54	147
2021-11-11	150.70	150.70	148.00	148.25	134.22	23
2021-11-10	146.15	147.90	146.00	147.90	133.91	187
2021-11-09	145.65	146.55	145.40	146.10	132.28	294
2021-11-08	148.15	148.40	144.30	144.30	130.18	890
2021-11-05	145.15	147.35	145.15	145.90	131.62	367
2021-11-04	145.15	146.20	143.85	146.20	131.89	785
2021-11-03	150.10	150.40	142.80	144.70	130.54	1,348
2021-11-02	149.60	151.90	149.55	151.90	137.03	94
2021-11-01	152.25	152.25	147.70	148.00	133.51	372
2021-10-29	149.80	151.85	149.20	151.40	136.58	101
2021-10-28	150.00	151.25	149.00	149.80	135.14	229
2021-10-27	150.20	150.40	150.20	150.40	135.68	60
2021-10-26	149.50	152.00	149.50	152.00	137.12	27
2021-10-25	150.00	151.60	150.00	151.60	136.76	68
2021-10-22	150.35	151.10	149.95	151.10	136.31	42
2021-10-21	149.00	151.15	149.00	149.50	134.87	907
2021-10-20	149.00	150.70	149.00	150.20	135.50	347

← NewerPage 21 of 21 · 1,246 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.