American Water Works Company Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-25	117.10	117.10	114.50	116.70	115.11	121
2026-03-24	118.20	118.20	118.20	118.20	116.59	52
2026-03-23	117.80	117.90	117.40	117.40	115.80	67
2026-03-20	119.35	119.35	117.45	117.75	116.14	421
2026-03-19	120.15	120.20	118.20	118.20	116.59	189
2026-03-18	121.15	121.65	118.10	118.75	117.13	548
2026-03-17	121.20	121.20	121.20	121.20	119.54	0
2026-03-16	122.45	122.45	120.30	120.30	118.66	320
2026-03-13	121.15	122.35	121.15	122.30	120.63	57
2026-03-12	116.05	121.25	116.05	120.80	119.15	746
2026-03-11	113.50	114.90	113.50	114.90	113.33	1
2026-03-10	118.75	118.90	118.75	118.90	117.28	11
2026-03-09	118.45	119.25	117.10	119.20	117.57	135
2026-03-06	117.65	117.65	115.80	115.80	114.22	147
2026-03-05	117.20	117.20	116.00	116.95	115.35	85
2026-03-04	113.90	117.10	113.90	116.70	115.11	416
2026-03-03	116.35	116.85	114.40	115.75	114.17	3,148
2026-03-02	116.45	116.95	115.70	116.60	115.01	446
2026-02-27	115.00	116.25	113.30	116.25	114.66	847
2026-02-26	113.05	113.15	113.00	113.15	111.60	42
2026-02-25	111.75	113.65	111.75	113.10	111.56	302
2026-02-24	113.55	113.70	112.25	112.90	111.36	129
2026-02-23	110.15	112.60	110.15	111.55	110.03	181
2026-02-20	111.25	111.25	110.55	110.55	109.04	4
2026-02-19	113.05	113.05	111.25	111.25	109.73	63
2026-02-18	113.35	113.35	111.15	111.30	109.78	306
2026-02-17	112.65	113.40	112.10	112.10	110.57	468
2026-02-16	113.70	113.70	111.90	113.15	111.60	108
2026-02-13	109.20	111.50	107.85	111.50	109.98	69
2026-02-12	104.30	104.35	104.30	104.35	102.92	340
2026-02-11	104.30	105.45	104.00	104.00	102.58	6
2026-02-10	103.85	104.90	103.70	104.90	103.47	4,364
2026-02-09	105.50	105.50	102.15	102.15	100.05	732
2026-02-06	107.00	107.15	105.85	105.90	103.72	88
2026-02-05	106.00	108.10	105.45	107.15	104.95	752
2026-02-04	106.00	108.00	106.00	106.30	104.11	140
2026-02-03	108.00	108.75	106.85	107.60	105.39	136
2026-02-02	109.35	109.90	108.15	108.20	105.98	937
2026-01-30	107.15	108.10	107.15	107.60	105.39	624
2026-01-29	106.40	107.70	106.35	107.70	105.49	352
2026-01-28	108.05	109.35	107.45	107.45	105.24	4
2026-01-27	109.90	109.90	109.20	109.20	106.95	121
2026-01-26	109.10	110.30	109.10	110.30	108.03	41
2026-01-23	112.90	112.90	110.60	110.60	108.33	610
2026-01-22	112.05	112.05	112.00	112.00	109.70	102
2026-01-21	111.95	112.10	111.75	112.00	109.70	584
2026-01-20	113.30	114.00	111.60	111.60	109.31	1,681
2026-01-19	110.50	110.50	110.50	110.50	108.23	1
2026-01-16	114.50	115.05	113.85	114.85	112.49	439
2026-01-15	114.10	114.35	113.30	114.35	112.00	35
2026-01-14	111.80	112.90	111.80	112.90	110.58	31
2026-01-13	110.95	111.00	110.85	110.85	108.57	251
2026-01-12	108.95	112.80	108.95	112.50	110.19	793
2026-01-09	110.35	111.55	110.35	110.40	108.13	127
2026-01-08	111.05	111.05	110.95	110.95	108.67	352
2026-01-07	111.05	111.40	109.10	109.65	107.40	168
2026-01-06	108.80	110.20	108.80	109.45	107.20	194
2026-01-05	110.70	110.80	107.90	108.00	105.78	242
2026-01-02	112.05	112.05	110.20	110.60	108.33	388
2025-12-30	111.35	111.35	111.35	111.35	109.06	0

← NewerPage 3 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.