American Water Works Company Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-16	121.35	121.35	121.35	121.35	116.11	0
2025-01-15	119.65	120.80	118.00	119.70	114.53	490
2025-01-14	119.90	119.90	118.45	118.45	113.34	15
2025-01-13	117.55	117.90	116.95	116.95	111.90	120
2025-01-10	119.20	120.65	118.85	118.85	113.72	434
2025-01-09	118.35	119.35	118.35	119.35	114.20	61
2025-01-08	118.00	118.20	117.80	117.80	112.71	81
2025-01-07	117.35	118.25	117.00	117.80	112.71	71
2025-01-06	120.40	120.40	119.45	120.00	114.82	78
2025-01-03	120.90	121.50	120.50	120.70	115.49	175
2025-01-02	121.30	121.75	121.05	121.65	116.40	281
2024-12-30	119.15	120.85	119.15	119.70	114.53	13
2024-12-27	121.10	121.10	120.75	120.75	115.54	40
2024-12-23	121.30	121.30	120.00	120.00	114.82	103
2024-12-20	119.75	120.05	117.90	120.05	114.87	150
2024-12-19	120.90	120.90	120.00	120.30	115.11	185
2024-12-18	121.90	121.90	121.35	121.35	116.11	10
2024-12-17	122.55	124.80	122.55	124.45	119.08	95
2024-12-16	123.30	124.90	123.30	124.20	118.84	221
2024-12-13	124.20	124.20	124.15	124.15	118.79	7
2024-12-12	125.30	125.30	125.30	125.30	119.89	0
2024-12-11	123.90	125.15	123.90	124.55	119.17	94
2024-12-10	124.50	124.95	123.50	124.95	119.56	205
2024-12-09	125.55	125.55	124.35	124.35	118.98	109
2024-12-06	124.80	124.80	124.55	124.55	119.17	20
2024-12-05	123.80	124.15	123.60	123.70	118.36	211
2024-12-04	125.55	125.55	125.55	125.55	120.13	19
2024-12-03	130.05	130.05	129.75	129.90	124.29	2
2024-12-02	132.00	132.00	129.95	129.95	124.34	29
2024-11-29	129.75	130.10	129.75	130.10	124.48	45
2024-11-28	131.70	131.70	131.70	131.70	126.01	0
2024-11-27	131.00	131.45	130.95	131.45	125.78	41
2024-11-26	130.10	130.10	128.95	128.95	123.38	292
2024-11-25	133.10	133.10	130.20	130.20	124.58	47
2024-11-22	133.65	134.00	133.15	133.15	127.40	35
2024-11-21	130.95	132.15	130.95	132.15	126.44	1
2024-11-20	131.00	131.75	130.85	131.15	125.49	139
2024-11-19	130.35	131.40	129.65	130.25	124.63	1,488
2024-11-18	126.05	128.75	126.05	128.75	123.19	97
2024-11-15	125.30	126.15	125.30	125.35	119.94	584
2024-11-14	125.95	125.95	125.95	125.95	120.51	10
2024-11-13	125.35	125.60	124.50	125.60	120.18	24
2024-11-12	126.90	126.95	125.50	125.50	120.08	220
2024-11-11	126.40	128.20	126.40	127.85	121.69	23
2024-11-08	126.15	126.15	126.15	126.15	120.07	0
2024-11-07	125.15	125.15	123.70	124.30	118.31	7
2024-11-06	127.50	130.30	122.75	123.10	117.17	1,410
2024-11-05	124.60	124.60	124.60	124.60	118.60	0
2024-11-04	125.65	125.65	123.65	123.65	117.69	217
2024-11-01	126.80	127.15	126.80	127.15	121.02	29
2024-10-31	125.95	125.95	124.40	124.40	118.41	48
2024-10-30	125.45	125.45	124.45	125.45	119.41	580
2024-10-29	129.05	129.05	126.65	126.65	120.55	189
2024-10-28	128.25	128.60	126.55	128.45	122.26	871
2024-10-25	129.55	129.55	128.45	128.45	122.26	96
2024-10-24	131.95	131.95	130.45	130.45	124.16	30
2024-10-23	131.10	131.75	131.10	131.75	125.40	2
2024-10-22	129.70	129.70	129.70	129.70	123.45	0
2024-10-21	130.50	130.55	130.00	130.00	123.74	84
2024-10-18	130.50	130.50	129.90	129.90	123.64	10

← NewerPage 8 of 21 · 1,247 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.