American Water Works Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 134.73 | 136.92 | 133.05 | 135.78 | 135.78 | 1,685 |
| 2026-10-19 | 136.01 | 136.01 | 132.53 | 133.26 | 133.26 | 2,025 |
| 2026-10-16 | 133.95 | 135.63 | 132.04 | 134.76 | 134.76 | 872 |
| 2026-10-15 | 133.60 | 135.78 | 130.55 | 133.96 | 133.96 | 2,709 |
| 2026-10-14 | 132.60 | 132.60 | 128.69 | 132.37 | 132.37 | 1,172 |
| 2026-10-13 | 131.28 | 131.28 | 127.50 | 129.95 | 129.95 | 1,768 |
| 2026-10-12 | 129.94 | 131.00 | 128.01 | 128.20 | 128.20 | 406 |
| 2026-10-09 | 125.09 | 129.46 | 125.09 | 128.90 | 128.90 | 143 |
| 2026-10-08 | 129.00 | 129.00 | 125.27 | 128.20 | 128.20 | 666 |
| 2026-10-07 | 127.84 | 130.30 | 124.50 | 127.04 | 127.04 | 933 |
| 2026-10-06 | 130.25 | 130.30 | 125.01 | 127.90 | 127.90 | 284 |
| 2026-10-05 | 132.20 | 132.20 | 127.40 | 127.61 | 127.61 | 8,314 |
| 2026-10-02 | 127.97 | 130.42 | 126.08 | 130.20 | 130.20 | 1,734 |
| 2026-10-01 | 129.40 | 131.06 | 126.19 | 128.31 | 128.31 | 2,270 |
| 2026-09-30 | 130.00 | 132.54 | 129.06 | 130.77 | 130.77 | 3,019 |
| 2026-09-29 | 130.80 | 130.80 | 126.79 | 128.99 | 128.99 | 193 |
| 2026-09-28 | 130.91 | 131.68 | 128.82 | 129.29 | 129.29 | 110 |
| 2026-09-25 | 129.00 | 133.96 | 129.00 | 131.18 | 131.18 | 1,112 |
| 2026-09-24 | 133.75 | 134.69 | 131.78 | 132.00 | 132.00 | 2,053 |
| 2026-09-23 | 134.70 | 135.08 | 132.13 | 134.08 | 134.08 | 4,062 |
| 2026-09-22 | 133.06 | 136.23 | 133.06 | 133.85 | 133.85 | 184 |
| 2026-09-21 | 137.90 | 137.90 | 133.90 | 134.69 | 134.69 | 1,144 |
| 2026-09-18 | 138.71 | 139.87 | 135.01 | 136.46 | 136.46 | 2,217 |
| 2026-09-17 | 139.00 | 140.00 | 136.24 | 138.16 | 138.16 | 104 |
| 2026-09-16 | 137.50 | 139.67 | 137.41 | 138.45 | 138.45 | 16,469 |
| 2026-09-15 | 138.92 | 140.68 | 136.96 | 139.16 | 139.16 | 9,290 |
| 2026-09-14 | 137.80 | 140.05 | 137.10 | 138.09 | 138.09 | 9,300 |
| 2026-09-11 | 141.99 | 142.59 | 138.16 | 138.63 | 138.63 | 827 |
| 2026-09-10 | 142.50 | 142.55 | 139.00 | 140.71 | 140.71 | 210 |
| 2026-09-09 | 140.40 | 141.99 | 137.10 | 140.84 | 140.84 | 287 |
| 2026-09-08 | 141.47 | 143.00 | 138.48 | 141.03 | 141.03 | 801 |
| 2026-09-04 | 143.32 | 143.32 | 138.87 | 140.57 | 140.57 | 68 |
| 2026-09-03 | 141.05 | 141.74 | 138.06 | 140.67 | 140.67 | 291 |
| 2026-09-02 | 137.39 | 142.25 | 135.89 | 138.97 | 138.97 | 116 |
| 2026-09-01 | 137.01 | 142.25 | 136.92 | 137.19 | 137.19 | 730 |
| 2026-08-31 | 138.95 | 140.67 | 134.59 | 138.71 | 138.71 | 4,179 |
| 2026-08-28 | 138.45 | 138.54 | 136.15 | 137.90 | 137.90 | 28 |
| 2026-08-27 | 138.95 | 138.95 | 135.06 | 137.81 | 137.81 | 656 |
| 2026-08-26 | 137.60 | 139.00 | 132.50 | 137.81 | 137.81 | 111 |
| 2026-08-25 | 140.25 | 140.55 | 137.16 | 138.04 | 138.04 | 1,887 |
| 2026-08-24 | 137.63 | 139.22 | 133.39 | 139.20 | 139.20 | 149 |
| 2026-08-21 | 136.98 | 139.48 | 134.21 | 135.99 | 135.99 | 87 |
| 2026-08-20 | 139.48 | 139.80 | 135.43 | 137.93 | 137.93 | 652 |
| 2026-08-19 | 134.84 | 139.37 | 130.46 | 139.23 | 139.23 | 5,151 |
| 2026-08-18 | 135.16 | 137.41 | 133.00 | 137.01 | 137.01 | 106 |
| 2026-08-17 | 136.73 | 137.29 | 133.40 | 133.96 | 133.96 | 817 |
| 2026-08-14 | 136.46 | 138.35 | 133.54 | 135.93 | 135.93 | 91 |
| 2026-08-13 | 133.22 | 137.15 | 132.80 | 136.39 | 136.39 | 96 |
| 2026-08-12 | 138.50 | 138.50 | 134.53 | 135.33 | 135.33 | 295 |
| 2026-08-11 | 132.62 | 136.05 | 130.66 | 135.31 | 135.31 | 81 |
| 2026-08-10 | 136.25 | 137.00 | 129.50 | 134.69 | 134.69 | 941 |
| 2026-08-07 | 135.73 | 137.90 | 133.21 | 136.06 | 135.17 | 4,535 |
| 2026-08-06 | 135.00 | 135.39 | 130.28 | 134.50 | 133.62 | 231 |
| 2026-08-05 | 136.00 | 136.23 | 130.89 | 132.44 | 131.57 | 217 |
| 2026-08-04 | 132.49 | 134.00 | 129.00 | 133.63 | 132.75 | 333 |
| 2026-08-03 | 136.10 | 137.00 | 131.95 | 132.02 | 131.15 | 199 |
| 2026-07-31 | 136.67 | 138.44 | 133.97 | 135.93 | 135.04 | 548 |
| 2026-07-30 | 138.09 | 143.42 | 135.90 | 136.83 | 135.93 | 1,377 |
| 2026-07-29 | 138.00 | 142.98 | 137.30 | 137.30 | 136.40 | 174 |
| 2026-07-28 | 138.25 | 140.41 | 133.77 | 138.10 | 137.19 | 256 |
Page 1 of 21 · 1,207 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-10 | 0.8950 USD |
| 2026-05-12 | 0.8950 USD |
| 2026-02-09 | 0.8275 USD |
| 2025-11-12 | 0.8275 USD |
| 2025-08-11 | 0.8275 USD |
| 2025-05-12 | 0.8275 USD |
| 2025-02-06 | 0.7650 USD |
| 2024-11-12 | 0.7650 USD |
| 2024-08-13 | 0.7650 USD |
| 2024-05-13 | 0.7650 USD |
| 2024-02-07 | 0.7075 USD |
| 2023-11-13 | 0.7075 USD |
| 2023-08-07 | 0.7075 USD |
| 2023-05-05 | 0.7075 USD |
| 2023-02-06 | 0.6550 USD |
| 2022-11-07 | 0.6550 USD |
| 2022-08-08 | 0.6550 USD |
| 2022-05-09 | 0.6550 USD |
| 2022-02-07 | 0.6025 USD |
| 2021-11-09 | 0.6025 USD |
| 2021-08-09 | 0.6025 USD |
| 2021-05-10 | 0.6025 USD |
| 2021-02-05 | 0.5500 USD |
| 2020-11-09 | 0.5500 USD |
| 2020-08-11 | 0.5500 USD |
| 2020-05-11 | 0.5500 USD |
| 2020-02-06 | 0.5000 USD |
| 2019-11-08 | 0.5000 USD |
| 2019-08-08 | 0.5000 USD |
| 2019-05-10 | 0.5000 USD |
| 2019-02-06 | 0.4550 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.