American Water Works Company Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-11	126.70	127.00	126.70	126.80	122.00	8
2025-04-10	126.05	126.20	125.40	125.50	120.75	13
2025-04-08	129.25	131.10	129.25	131.05	126.09	93
2025-04-07	131.20	132.85	127.60	132.05	127.05	1,312
2025-04-04	137.55	140.70	134.85	138.25	133.02	949
2025-04-03	130.55	138.40	130.55	138.35	133.11	555
2025-04-02	136.85	136.85	135.15	135.55	130.42	138
2025-04-01	137.25	138.25	135.80	136.70	131.52	74
2025-03-31	133.75	138.00	133.75	137.30	132.10	685
2025-03-28	134.90	134.90	134.90	134.90	129.79	0
2025-03-27	130.30	133.10	129.45	132.50	127.48	188
2025-03-26	129.15	130.30	129.15	130.30	125.37	20
2025-03-25	127.90	128.40	127.50	128.40	123.54	121
2025-03-24	130.95	132.55	129.35	129.55	124.64	456
2025-03-21	129.50	131.70	129.50	130.70	125.75	56
2025-03-20	130.95	130.95	130.50	130.50	125.56	8
2025-03-19	132.15	132.15	130.95	130.95	125.99	18
2025-03-18	132.15	132.40	131.90	131.90	126.91	16
2025-03-17	132.30	133.45	132.00	133.45	128.40	382
2025-03-14	130.90	132.55	130.90	131.85	126.86	160
2025-03-13	129.45	130.10	129.45	129.80	124.89	100
2025-03-12	131.80	131.80	131.70	131.70	126.71	35
2025-03-11	138.15	138.15	131.90	132.20	127.19	178
2025-03-10	134.30	138.90	133.60	138.70	133.45	404
2025-03-07	127.75	127.75	127.75	127.75	122.91	4
2025-03-06	127.30	127.70	125.50	126.20	121.42	106
2025-03-05	131.95	131.95	127.90	127.90	123.06	180
2025-03-04	132.05	134.25	132.05	134.20	129.12	493
2025-03-03	130.75	131.40	129.25	131.40	126.42	229
2025-02-28	131.55	131.55	130.05	130.05	125.13	1
2025-02-27	129.00	129.90	128.50	129.30	124.40	211
2025-02-26	131.20	131.20	128.95	128.95	124.07	71
2025-02-25	127.30	131.70	127.00	131.70	126.71	500
2025-02-24	126.35	128.40	125.70	128.40	123.54	168
2025-02-21	122.05	122.05	122.05	122.05	117.43	15
2025-02-20	123.50	123.95	121.50	122.60	117.96	1,927
2025-02-19	121.80	122.80	120.60	122.45	117.81	563
2025-02-18	119.30	121.40	119.30	121.40	116.80	856
2025-02-17	120.40	120.40	118.35	118.35	113.87	185
2025-02-14	119.55	119.55	119.55	119.55	115.02	22
2025-02-13	120.70	120.70	120.70	120.70	116.13	0
2025-02-12	120.10	121.20	119.90	119.90	115.36	143
2025-02-11	118.85	118.85	118.35	118.75	114.25	142
2025-02-10	117.60	118.40	117.60	118.40	113.92	70
2025-02-07	120.00	120.00	118.00	119.10	114.59	585
2025-02-06	119.10	119.80	119.05	119.80	114.63	118
2025-02-05	119.20	119.25	118.75	118.80	113.67	262
2025-02-04	122.60	122.60	119.60	119.80	114.63	208
2025-02-03	121.05	122.65	120.60	122.65	117.35	270
2025-01-31	119.70	119.90	118.65	119.75	114.58	527
2025-01-30	120.15	120.50	119.85	119.85	114.68	910
2025-01-29	120.65	121.65	119.75	119.75	114.58	125
2025-01-28	124.00	124.30	121.40	121.40	116.16	116
2025-01-27	115.95	120.85	114.75	120.85	115.63	790
2025-01-24	116.50	116.95	116.00	116.05	111.04	391
2025-01-23	118.50	118.50	116.80	116.95	111.90	56
2025-01-22	120.10	120.50	118.80	118.80	113.67	49
2025-01-21	122.45	123.65	122.10	122.10	116.83	81
2025-01-20	124.30	124.30	123.50	123.60	118.26	177
2025-01-17	123.80	123.80	122.70	123.30	117.98	183

← NewerPage 7 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.