American Water Works Company Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-29 | 109.75 | 111.75 | 109.75 | 111.75 | 109.45 | 41 |
| 2025-12-23 | 112.50 | 112.50 | 111.30 | 111.35 | 109.06 | 155 |
| 2025-12-22 | 110.40 | 111.95 | 110.40 | 111.95 | 109.65 | 92 |
| 2025-12-19 | 113.25 | 113.25 | 113.00 | 113.00 | 110.68 | 25 |
| 2025-12-18 | 113.90 | 113.95 | 113.55 | 113.55 | 111.22 | 36 |
| 2025-12-17 | 112.95 | 114.05 | 112.95 | 113.65 | 111.31 | 43 |
| 2025-12-16 | 114.50 | 114.65 | 112.90 | 112.90 | 110.58 | 402 |
| 2025-12-15 | 112.65 | 113.20 | 111.95 | 112.45 | 110.14 | 240 |
| 2025-12-12 | 110.70 | 112.25 | 110.50 | 112.25 | 109.94 | 173 |
| 2025-12-11 | 109.65 | 111.90 | 109.10 | 111.30 | 109.01 | 1,559 |
| 2025-12-10 | 109.80 | 110.40 | 109.80 | 109.95 | 107.69 | 83 |
| 2025-12-09 | 111.10 | 111.50 | 111.05 | 111.50 | 109.21 | 12 |
| 2025-12-08 | 111.40 | 111.75 | 110.00 | 110.85 | 108.57 | 254 |
| 2025-12-05 | 110.75 | 111.20 | 110.75 | 111.20 | 108.91 | 62 |
| 2025-12-04 | 112.40 | 112.40 | 111.65 | 111.65 | 109.35 | 11 |
| 2025-12-03 | 112.00 | 113.45 | 111.95 | 111.95 | 109.65 | 151 |
| 2025-12-02 | 113.25 | 114.00 | 112.30 | 113.80 | 111.46 | 795 |
| 2025-12-01 | 112.25 | 113.10 | 110.95 | 113.10 | 110.77 | 344 |
| 2025-11-28 | 113.10 | 113.10 | 111.35 | 112.15 | 109.84 | 192 |
| 2025-11-27 | 111.40 | 111.80 | 111.30 | 111.80 | 109.50 | 117 |
| 2025-11-26 | 113.05 | 113.15 | 111.45 | 112.20 | 109.89 | 466 |
| 2025-11-25 | 113.60 | 114.20 | 111.00 | 114.20 | 111.85 | 759 |
| 2025-11-24 | 115.85 | 115.85 | 113.75 | 114.20 | 111.85 | 86 |
| 2025-11-21 | 111.60 | 112.30 | 111.55 | 112.30 | 109.99 | 164 |
| 2025-11-20 | 109.90 | 110.60 | 109.65 | 110.25 | 107.98 | 131 |
| 2025-11-19 | 111.95 | 111.95 | 110.40 | 110.40 | 108.13 | 25 |
| 2025-11-18 | 113.70 | 114.05 | 112.75 | 113.20 | 110.87 | 33 |
| 2025-11-17 | 114.40 | 114.60 | 113.10 | 114.20 | 111.85 | 199 |
| 2025-11-14 | 113.30 | 113.30 | 112.65 | 113.00 | 110.68 | 147 |
| 2025-11-13 | 111.05 | 111.65 | 111.05 | 111.65 | 109.35 | 226 |
| 2025-11-12 | 112.25 | 112.75 | 111.45 | 111.65 | 108.65 | 549 |
| 2025-11-11 | 111.45 | 112.55 | 111.45 | 112.30 | 109.29 | 95 |
| 2025-11-10 | 112.40 | 113.00 | 111.30 | 111.30 | 108.31 | 160 |
| 2025-11-07 | 112.35 | 113.55 | 112.35 | 113.35 | 110.31 | 23 |
| 2025-11-06 | 114.40 | 114.60 | 113.50 | 114.00 | 110.94 | 150 |
| 2025-11-05 | 110.65 | 114.85 | 110.65 | 114.85 | 111.77 | 445 |
| 2025-11-04 | 110.25 | 112.60 | 109.55 | 111.00 | 108.02 | 702 |
| 2025-11-03 | 111.45 | 111.45 | 109.50 | 109.75 | 106.81 | 542 |
| 2025-10-31 | 110.05 | 110.50 | 107.80 | 110.50 | 107.53 | 1,714 |
| 2025-10-30 | 113.85 | 114.80 | 110.55 | 110.55 | 107.58 | 469 |
| 2025-10-29 | 114.90 | 114.90 | 112.85 | 113.00 | 109.97 | 527 |
| 2025-10-28 | 118.25 | 118.25 | 115.20 | 115.85 | 112.74 | 276 |
| 2025-10-27 | 121.25 | 121.25 | 117.55 | 119.75 | 116.54 | 586 |
| 2025-10-24 | 122.65 | 122.65 | 122.65 | 122.65 | 119.36 | 0 |
| 2025-10-23 | 124.65 | 124.65 | 122.75 | 122.75 | 119.46 | 3 |
| 2025-10-22 | 123.95 | 125.15 | 123.95 | 124.90 | 121.55 | 4 |
| 2025-10-21 | 124.85 | 124.85 | 123.00 | 123.30 | 119.99 | 530 |
| 2025-10-20 | 123.45 | 124.10 | 123.40 | 123.40 | 120.09 | 3 |
← NewerPage 4 of 4 · 228 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.