American Water Works Company Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 118.75 | 119.65 | 117.15 | 119.65 | 119.65 | 41 |
| 2026-10-15 | 117.80 | 119.50 | 117.80 | 119.50 | 119.50 | 0 |
| 2026-10-14 | 116.20 | 117.80 | 116.20 | 117.80 | 117.80 | 64 |
| 2026-10-13 | 115.95 | 116.50 | 115.65 | 115.65 | 115.65 | 0 |
| 2026-10-12 | 114.90 | 115.70 | 114.90 | 115.30 | 115.30 | 0 |
| 2026-10-09 | 114.00 | 115.00 | 114.00 | 115.00 | 115.00 | 8 |
| 2026-10-08 | 113.40 | 113.65 | 113.10 | 113.10 | 113.10 | 55 |
| 2026-10-07 | 114.10 | 114.70 | 113.35 | 114.45 | 114.45 | 206 |
| 2026-10-06 | 114.15 | 114.40 | 113.75 | 114.10 | 114.10 | 30 |
| 2026-10-05 | 116.60 | 116.60 | 114.10 | 114.10 | 114.10 | 48 |
| 2026-10-02 | 113.75 | 115.20 | 113.75 | 115.20 | 115.20 | 0 |
| 2026-10-01 | 114.60 | 114.65 | 113.25 | 114.00 | 114.00 | 1,039 |
| 2026-09-30 | 114.65 | 115.00 | 113.75 | 115.00 | 115.00 | 0 |
| 2026-09-29 | 113.40 | 113.85 | 112.25 | 113.85 | 113.85 | 37 |
| 2026-09-28 | 114.35 | 115.40 | 113.60 | 113.60 | 113.60 | 64 |
| 2026-09-25 | 115.25 | 116.40 | 114.25 | 114.25 | 114.25 | 878 |
| 2026-09-24 | 116.50 | 117.20 | 116.50 | 117.20 | 117.20 | 0 |
| 2026-09-23 | 117.20 | 117.25 | 115.95 | 115.95 | 115.95 | 0 |
| 2026-09-22 | 117.10 | 118.15 | 117.10 | 117.15 | 117.15 | 18 |
| 2026-09-21 | 118.95 | 118.95 | 118.00 | 118.00 | 118.00 | 46 |
| 2026-09-18 | 120.65 | 120.65 | 118.60 | 118.90 | 118.90 | 128 |
| 2026-09-17 | 120.25 | 120.25 | 119.10 | 119.10 | 119.10 | 6 |
| 2026-09-16 | 120.15 | 120.15 | 119.00 | 119.95 | 119.95 | 6 |
| 2026-09-15 | 120.45 | 120.70 | 120.35 | 120.35 | 120.35 | 0 |
| 2026-09-14 | 119.80 | 120.00 | 119.50 | 119.50 | 119.50 | 1 |
| 2026-09-11 | 120.70 | 120.80 | 119.30 | 119.30 | 119.30 | 0 |
| 2026-09-10 | 120.75 | 120.95 | 119.70 | 120.95 | 120.95 | 75 |
| 2026-09-09 | 120.95 | 120.95 | 120.25 | 120.80 | 120.80 | 0 |
| 2026-09-08 | 120.25 | 120.50 | 120.25 | 120.50 | 120.50 | 0 |
| 2026-09-07 | 122.70 | 122.70 | 120.40 | 120.40 | 120.40 | 0 |
| 2026-09-04 | 120.85 | 120.85 | 120.85 | 120.85 | 120.85 | 0 |
| 2026-09-03 | 121.45 | 121.45 | 120.25 | 120.90 | 120.90 | 174 |
| 2026-09-02 | 118.55 | 118.55 | 118.55 | 118.55 | 118.55 | 0 |
| 2026-09-01 | 118.85 | 118.85 | 118.85 | 118.85 | 118.85 | 0 |
| 2026-08-31 | 119.00 | 119.15 | 117.05 | 119.15 | 119.15 | 30 |
| 2026-08-28 | 118.30 | 118.30 | 118.30 | 118.30 | 118.30 | 0 |
| 2026-08-27 | 118.30 | 118.30 | 118.30 | 118.30 | 118.30 | 1 |
| 2026-08-26 | 117.95 | 117.95 | 117.95 | 117.95 | 117.95 | 0 |
| 2026-08-25 | 117.55 | 118.05 | 117.55 | 118.05 | 118.05 | 22 |
| 2026-08-24 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | 0 |
| 2026-08-21 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | 80 |
| 2026-08-20 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 32 |
| 2026-08-19 | 118.90 | 118.90 | 116.60 | 116.60 | 116.60 | 10 |
| 2026-08-18 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | 0 |
| 2026-08-17 | 118.10 | 118.10 | 116.60 | 116.60 | 116.60 | 80 |
| 2026-08-14 | 118.15 | 118.15 | 116.60 | 116.60 | 116.60 | 34 |
| 2026-08-13 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | 0 |
| 2026-08-12 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | 0 |
| 2026-08-11 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | 0 |
| 2026-08-10 | 118.50 | 118.50 | 118.50 | 118.50 | 117.73 | 130 |
| 2026-08-07 | 115.95 | 117.30 | 115.95 | 117.10 | 116.34 | 100 |
| 2026-08-06 | 116.50 | 116.80 | 116.50 | 116.80 | 116.04 | 25 |
| 2026-08-05 | 115.00 | 115.80 | 115.00 | 115.80 | 115.04 | 47 |
| 2026-08-04 | 115.00 | 116.00 | 115.00 | 116.00 | 115.24 | 186 |
| 2026-08-03 | 118.00 | 118.50 | 118.00 | 118.50 | 117.73 | 48 |
| 2026-07-30 | 121.00 | 121.20 | 119.50 | 121.20 | 120.41 | 369 |
| 2026-07-29 | 122.25 | 123.00 | 122.25 | 123.00 | 122.20 | 122 |
| 2026-07-28 | 121.20 | 121.20 | 121.20 | 121.20 | 120.41 | 120 |
| 2026-07-27 | 117.35 | 117.35 | 117.35 | 117.35 | 116.58 | 1 |
| 2026-07-23 | 116.05 | 116.05 | 116.05 | 116.05 | 115.29 | 96 |
Page 1 of 21 · 1,248 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.