American Water Works Company Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-17	131.90	132.00	130.15	130.15	123.88	77
2024-10-16	128.60	130.60	128.60	130.60	124.31	7
2024-10-15	129.65	130.45	128.25	130.40	124.12	205
2024-10-14	126.40	128.40	126.40	128.40	122.21	8
2024-10-11	126.15	126.15	126.15	126.15	120.07	4
2024-10-10	124.75	124.80	124.75	124.80	118.79	1
2024-10-09	125.90	125.90	124.80	125.10	119.07	47
2024-10-08	126.00	126.00	126.00	126.00	119.93	0
2024-10-07	130.30	130.30	125.35	125.35	119.31	179
2024-10-04	131.60	131.60	130.25	130.25	123.97	520
2024-10-03	132.50	132.50	132.15	132.15	125.78	54
2024-10-02	132.15	132.15	132.15	132.15	125.78	0
2024-10-01	131.55	132.75	131.55	132.75	126.35	109
2024-09-30	129.70	129.70	128.60	129.65	123.40	81
2024-09-27	128.95	130.30	128.65	130.30	124.02	11
2024-09-26	128.30	128.40	128.30	128.40	122.21	54
2024-09-25	129.70	129.70	128.55	129.10	122.88	407
2024-09-24	131.60	131.60	131.60	131.60	125.26	0
2024-09-23	132.75	133.95	131.85	133.95	127.50	74
2024-09-20	132.00	132.00	131.55	131.55	125.21	55
2024-09-19	135.30	135.30	132.45	132.45	126.07	109
2024-09-18	135.00	135.00	133.50	133.50	127.07	30
2024-09-17	134.65	135.05	134.65	134.70	128.21	467
2024-09-16	133.45	134.45	133.10	133.60	127.16	88
2024-09-13	132.15	133.15	132.15	132.95	126.54	41
2024-09-12	132.05	132.05	132.05	132.05	125.69	0
2024-09-11	134.20	134.30	132.00	132.90	126.50	255
2024-09-10	132.05	134.30	132.05	134.30	127.83	164
2024-09-09	131.00	131.70	131.00	131.45	125.12	386
2024-09-06	130.50	130.50	130.40	130.40	124.12	240
2024-09-05	130.35	131.10	130.25	130.30	124.02	750
2024-09-04	130.35	130.35	130.35	130.35	124.07	0
2024-09-03	128.85	130.90	128.60	130.90	124.59	498
2024-09-02	129.95	129.95	129.35	129.35	123.12	26
2024-08-30	127.55	129.60	127.55	128.60	122.40	236
2024-08-29	127.90	127.90	127.90	127.90	121.74	0
2024-08-28	125.20	128.55	125.20	128.45	122.26	267
2024-08-27	125.65	126.05	125.50	125.50	119.45	212
2024-08-26	126.10	126.50	126.10	126.50	120.40	31
2024-08-23	126.35	126.35	126.00	126.00	119.93	3
2024-08-22	125.95	125.95	125.95	125.95	119.88	0
2024-08-21	126.40	126.40	126.40	126.40	120.31	0
2024-08-20	127.45	127.45	127.45	127.45	121.31	0
2024-08-19	127.40	128.15	127.30	128.10	121.93	29
2024-08-16	130.55	130.55	128.55	128.75	122.55	30
2024-08-15	130.20	130.55	128.50	129.35	123.12	364
2024-08-14	129.30	129.30	129.30	129.30	123.07	0
2024-08-13	128.50	130.00	128.50	130.00	123.74	212
2024-08-12	129.70	129.70	129.70	129.70	122.82	0
2024-08-09	131.55	131.55	129.70	129.70	122.82	6
2024-08-08	132.55	133.95	132.55	133.95	126.85	91
2024-08-07	133.20	133.85	132.95	133.85	126.75	27
2024-08-06	130.20	131.20	130.20	131.20	124.24	40
2024-08-05	125.00	133.20	124.20	132.00	125.00	3,762
2024-08-02	133.85	135.40	131.90	131.90	124.90	214
2024-08-01	132.10	134.25	131.20	134.25	127.13	484
2024-07-31	132.45	132.45	131.25	131.25	124.29	4
2024-07-30	132.35	132.35	132.35	132.35	125.33	0
2024-07-29	131.00	131.90	130.05	130.45	123.53	213
2024-07-26	129.65	131.35	129.55	130.20	123.29	291

← NewerPage 9 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.