American Water Works Company Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-09	119.35	120.65	119.35	120.65	116.74	245
2025-07-08	119.30	119.30	119.30	119.30	115.44	0
2025-07-07	119.55	119.55	119.00	119.05	115.19	5,869
2025-07-04	119.10	119.10	119.10	119.10	115.24	0
2025-07-03	119.10	119.10	119.10	119.10	115.24	0
2025-07-02	121.50	121.50	119.90	119.90	116.02	73
2025-07-01	118.95	120.10	118.40	120.10	116.21	50
2025-06-30	117.45	117.65	117.45	117.65	113.84	70
2025-06-27	117.70	118.30	116.65	117.85	114.03	402
2025-06-26	118.95	118.95	118.95	118.95	115.10	0
2025-06-25	121.75	121.95	120.55	120.55	116.64	68
2025-06-24	124.25	124.25	122.70	122.80	118.82	191
2025-06-23	123.35	124.55	123.35	124.55	120.52	31
2025-06-20	123.10	123.10	122.95	122.95	118.97	13
2025-06-19	123.20	123.20	122.10	122.10	118.14	2
2025-06-18	120.60	123.50	120.60	122.70	118.73	162
2025-06-17	121.70	121.75	121.50	121.75	117.81	64
2025-06-16	122.70	122.70	122.20	122.20	118.24	13
2025-06-13	122.00	123.60	122.00	122.55	118.58	67
2025-06-12	121.80	121.95	120.85	121.50	117.56	216
2025-06-11	122.75	123.30	122.75	122.80	118.82	12
2025-06-10	124.45	124.45	124.45	124.45	120.42	0
2025-06-09	122.45	122.45	121.85	121.85	117.90	20
2025-06-06	123.80	123.80	122.30	123.40	119.40	2,751
2025-06-05	121.65	121.65	121.65	121.65	117.71	0
2025-06-04	124.55	124.55	122.20	122.55	118.58	134
2025-06-03	124.25	124.25	123.95	123.95	119.93	50
2025-06-02	125.95	125.95	124.05	124.55	120.52	150
2025-05-30	125.55	125.55	125.50	125.50	121.43	35
2025-05-29	124.15	125.00	123.85	123.85	119.84	5
2025-05-28	125.20	125.20	125.20	125.20	121.14	0
2025-05-27	127.40	127.40	126.65	126.65	122.55	96
2025-05-26	126.10	126.10	126.10	126.10	122.02	43
2025-05-23	126.30	126.30	124.85	125.45	121.39	288
2025-05-22	127.60	127.60	124.90	125.10	121.05	23
2025-05-21	127.55	127.55	126.60	126.85	122.74	85
2025-05-20	128.45	128.45	127.70	127.70	123.56	4
2025-05-19	125.25	127.00	125.05	127.00	122.89	716
2025-05-16	124.30	127.20	124.30	127.20	123.08	193
2025-05-15	119.55	122.85	119.15	122.85	118.87	256
2025-05-14	122.05	122.05	117.25	118.90	115.05	996
2025-05-13	124.10	124.10	120.60	120.60	116.69	372
2025-05-12	134.90	135.00	126.50	126.50	121.71	370
2025-05-09	129.35	130.00	129.35	130.00	125.08	64
2025-05-08	130.95	130.95	129.70	130.00	125.08	60
2025-05-07	132.55	132.75	131.80	131.85	126.86	544
2025-05-06	130.35	132.10	130.35	132.10	127.10	282
2025-05-05	128.75	130.70	128.75	130.45	125.51	29
2025-05-02	130.25	130.80	128.75	129.10	124.21	554
2025-04-30	127.85	129.25	127.40	129.25	124.36	261
2025-04-29	127.20	127.20	127.00	127.00	122.19	25
2025-04-28	126.25	126.25	126.25	126.25	121.47	0
2025-04-25	128.20	128.25	125.30	125.30	120.56	371
2025-04-24	128.30	128.70	128.30	128.70	123.83	2
2025-04-23	132.45	132.45	128.00	128.00	123.15	158
2025-04-22	127.05	130.00	127.05	129.95	125.03	77
2025-04-17	129.10	131.25	127.75	130.85	125.90	169
2025-04-16	128.85	130.20	127.30	129.85	124.93	76
2025-04-15	132.20	132.20	131.40	131.40	126.42	53
2025-04-14	126.55	130.20	126.55	130.20	125.27	83

← NewerPage 6 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.