American Water Works Company Inc. historical data

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

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
2025-10-17	122.90	123.40	121.75	123.30	119.99	863
2025-10-16	121.95	122.75	121.95	122.65	119.36	145
2025-10-15	122.25	122.75	122.20	122.50	119.21	164
2025-10-14	121.60	123.50	120.55	122.55	119.26	554
2025-10-13	122.85	123.00	121.55	121.90	118.63	132
2025-10-10	121.90	123.65	121.65	123.65	120.33	235
2025-10-09	120.85	122.20	120.85	122.10	118.82	8
2025-10-08	122.25	123.25	121.90	122.05	118.77	29
2025-10-07	119.30	121.80	118.75	121.80	118.53	93
2025-10-06	117.25	118.20	116.90	116.90	113.76	151
2025-10-03	115.25	116.70	115.25	116.70	113.57	8
2025-10-02	115.80	116.90	115.10	116.75	113.62	83

← NewerPage 4 of 21 · 1,250 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.