American Water Works Company Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-01	118.30	118.50	117.35	117.35	114.20	187
2025-09-30	116.95	118.35	114.00	118.25	115.08	3,401
2025-09-29	116.65	116.65	116.35	116.35	113.23	12
2025-09-26	115.85	116.65	115.05	116.30	113.18	220
2025-09-25	116.30	117.05	116.30	117.05	113.91	1
2025-09-24	117.20	117.20	115.90	115.90	112.79	15
2025-09-23	114.25	114.30	114.25	114.30	111.23	33
2025-09-22	114.05	115.80	113.65	115.00	111.91	588
2025-09-19	115.15	115.15	115.05	115.05	111.96	47
2025-09-18	115.65	116.15	113.60	114.90	111.82	948
2025-09-17	115.00	116.55	115.00	116.10	112.98	112
2025-09-16	117.10	117.10	115.65	116.15	113.03	388
2025-09-15	118.60	118.60	117.65	117.65	114.49	107
2025-09-12	118.25	118.85	118.25	118.60	115.42	35
2025-09-11	117.70	117.70	117.70	117.70	114.54	0
2025-09-10	118.85	119.20	118.25	118.55	115.37	167
2025-09-09	119.30	119.30	118.60	118.70	115.51	35
2025-09-08	123.35	123.35	119.55	119.75	116.54	14
2025-09-05	121.30	121.95	121.30	121.95	118.68	29
2025-09-04	121.50	121.80	121.35	121.35	118.09	3
2025-09-03	120.60	120.70	120.60	120.65	117.41	22
2025-09-02	123.00	123.05	122.20	122.20	118.92	2,706
2025-09-01	122.25	122.75	122.00	122.75	119.46	159
2025-08-29	121.50	123.35	121.50	122.90	119.60	86
2025-08-28	122.90	122.90	122.90	122.90	119.60	50
2025-08-27	123.15	123.50	123.15	123.50	120.19	1
2025-08-26	125.45	125.45	122.65	123.35	120.04	436
2025-08-25	125.70	125.70	123.45	123.60	120.28	170
2025-08-22	126.65	127.05	125.00	125.00	121.65	210
2025-08-21	125.55	125.55	125.55	125.55	122.18	0
2025-08-20	121.90	125.00	121.90	124.95	121.60	302
2025-08-19	122.15	123.55	122.15	123.55	120.23	428
2025-08-18	122.85	122.85	122.60	122.60	119.31	492
2025-08-15	123.95	123.95	121.80	122.80	119.50	684
2025-08-14	123.55	123.55	123.55	123.55	120.23	20
2025-08-13	121.15	122.10	120.40	122.10	118.82	289
2025-08-12	124.15	124.15	121.35	121.35	118.09	138
2025-08-11	125.20	125.20	125.15	125.15	121.10	2
2025-08-08	124.30	124.30	124.30	124.30	120.27	0
2025-08-07	122.45	123.15	122.35	122.60	118.63	156
2025-08-06	121.90	122.70	121.90	122.70	118.73	4
2025-08-05	125.45	125.45	125.45	125.45	121.39	3
2025-08-04	125.30	127.10	125.30	127.10	122.98	155
2025-08-01	122.20	125.55	122.20	125.55	121.48	87
2025-07-31	122.45	122.45	120.80	122.40	118.44	98
2025-07-30	122.35	122.60	122.20	122.60	118.63	388
2025-07-29	121.20	121.20	121.20	121.20	117.27	50
2025-07-28	120.45	120.45	119.00	119.90	116.02	428
2025-07-25	119.80	119.80	119.50	119.50	115.63	134
2025-07-24	121.00	121.00	119.80	119.80	115.92	277
2025-07-23	124.85	124.85	121.50	121.50	117.56	180
2025-07-22	124.40	124.40	123.40	123.40	119.40	5
2025-07-21	120.90	122.90	120.90	122.90	118.92	128
2025-07-18	122.60	123.90	122.60	122.95	118.97	69
2025-07-17	122.20	122.25	121.45	121.45	117.52	234
2025-07-16	121.40	121.70	120.20	120.20	116.31	132
2025-07-15	123.60	123.60	121.75	121.75	117.81	114
2025-07-14	122.30	122.30	122.30	122.30	118.34	0
2025-07-11	120.40	122.60	120.40	120.85	116.94	263
2025-07-10	121.00	122.70	120.65	122.60	118.63	481

← NewerPage 5 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.