American Water Works Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 140.80 | 142.66 | 139.55 | 142.66 | 135.69 | 1,799 |
| 2024-08-13 | 142.78 | 142.78 | 141.14 | 141.46 | 134.55 | 543 |
| 2024-08-12 | 141.84 | 142.22 | 140.92 | 142.00 | 134.33 | 341 |
| 2024-08-09 | 144.71 | 145.05 | 140.62 | 141.83 | 134.17 | 46,689 |
| 2024-08-08 | 144.01 | 146.42 | 143.23 | 144.67 | 136.86 | 284 |
| 2024-08-07 | 145.32 | 146.23 | 143.61 | 144.68 | 136.87 | 4,678 |
| 2024-08-06 | 143.83 | 146.69 | 142.75 | 143.98 | 136.21 | 14,245 |
| 2024-08-05 | 146.79 | 148.99 | 143.61 | 145.24 | 137.39 | 1,261 |
| 2024-08-02 | 147.44 | 148.16 | 144.02 | 145.69 | 137.82 | 4,150 |
| 2024-08-01 | 143.05 | 145.35 | 141.19 | 144.27 | 136.48 | 1,226 |
| 2024-07-31 | 141.68 | 142.64 | 141.37 | 142.30 | 134.61 | 360 |
| 2024-07-30 | 142.62 | 143.35 | 141.36 | 143.20 | 135.46 | 987 |
| 2024-07-29 | 141.04 | 142.56 | 140.38 | 140.92 | 133.31 | 884 |
| 2024-07-26 | 140.59 | 142.07 | 140.42 | 141.60 | 133.95 | 567 |
| 2024-07-25 | 143.00 | 144.09 | 140.21 | 140.21 | 132.64 | 3,173 |
| 2024-07-24 | 141.69 | 142.93 | 140.49 | 140.49 | 132.90 | 31,781 |
| 2024-07-23 | 141.37 | 141.80 | 141.31 | 141.34 | 133.71 | 19,872 |
| 2024-07-22 | 141.67 | 141.88 | 140.68 | 141.19 | 133.57 | 1,246 |
| 2024-07-19 | 141.50 | 142.12 | 140.66 | 140.69 | 133.09 | 518 |
| 2024-07-18 | 142.07 | 144.16 | 141.86 | 141.86 | 134.20 | 4,620 |
| 2024-07-17 | 139.59 | 143.28 | 138.51 | 143.21 | 135.48 | 571 |
| 2024-07-16 | 137.25 | 138.76 | 136.48 | 138.73 | 131.24 | 415 |
| 2024-07-15 | 138.25 | 138.56 | 136.24 | 136.50 | 129.13 | 704 |
| 2024-07-12 | 136.95 | 140.46 | 136.75 | 140.46 | 132.88 | 827 |
| 2024-07-11 | 133.90 | 137.08 | 133.13 | 136.94 | 129.55 | 275 |
| 2024-07-10 | 131.24 | 132.07 | 130.72 | 132.07 | 124.94 | 941 |
| 2024-07-09 | 129.00 | 131.24 | 129.00 | 131.02 | 123.95 | 13,658 |
| 2024-07-08 | 130.94 | 130.94 | 129.97 | 130.24 | 123.21 | 274 |
| 2024-07-05 | 128.63 | 129.68 | 127.39 | 129.40 | 122.41 | 1,177 |
| 2024-07-03 | 128.60 | 129.67 | 128.10 | 128.27 | 121.34 | 369 |
| 2024-07-02 | 128.08 | 129.61 | 127.95 | 128.54 | 121.60 | 635 |
| 2024-07-01 | 129.20 | 131.00 | 128.83 | 128.83 | 121.87 | 74 |
| 2024-06-28 | 129.75 | 129.99 | 128.37 | 128.82 | 121.86 | 27,321 |
| 2024-06-27 | 130.21 | 130.21 | 128.28 | 129.23 | 122.25 | 1,077 |
| 2024-06-26 | 129.37 | 129.37 | 128.08 | 129.07 | 122.10 | 41,331 |
| 2024-06-25 | 132.18 | 132.96 | 129.66 | 130.00 | 122.98 | 45,344 |
| 2024-06-24 | 131.68 | 133.38 | 130.37 | 132.39 | 125.24 | 95 |
| 2024-06-21 | 130.28 | 131.68 | 129.63 | 129.85 | 122.84 | 290 |
| 2024-06-20 | 129.40 | 130.78 | 129.38 | 130.09 | 123.07 | 3,032 |
| 2024-06-18 | 128.49 | 130.26 | 128.20 | 129.91 | 122.89 | 4,131 |
| 2024-06-17 | 128.28 | 129.82 | 127.49 | 129.82 | 122.81 | 1,074 |
| 2024-06-14 | 129.10 | 129.14 | 129.08 | 129.14 | 122.17 | 10 |
| 2024-06-13 | 128.00 | 129.18 | 127.43 | 127.88 | 120.98 | 954 |
| 2024-06-12 | 130.23 | 130.92 | 128.83 | 128.96 | 121.99 | 323 |
| 2024-06-11 | 127.19 | 128.55 | 127.11 | 128.02 | 121.11 | 390 |
| 2024-06-10 | 127.81 | 128.56 | 127.36 | 128.27 | 121.34 | 2,071 |
| 2024-06-07 | 128.99 | 129.47 | 128.26 | 128.39 | 121.46 | 662 |
| 2024-06-06 | 131.29 | 131.89 | 130.13 | 131.09 | 124.01 | 1,407 |
| 2024-06-05 | 131.77 | 132.93 | 131.20 | 131.90 | 124.78 | 266 |
| 2024-06-04 | 130.47 | 132.79 | 130.01 | 132.47 | 125.32 | 841 |
| 2024-06-03 | 131.16 | 132.23 | 129.97 | 130.83 | 123.77 | 1,065 |
| 2024-05-31 | 126.87 | 130.04 | 126.47 | 129.85 | 122.84 | 564 |
| 2024-05-30 | 124.08 | 125.89 | 123.88 | 125.89 | 119.09 | 61,718 |
| 2024-05-29 | 125.16 | 125.34 | 123.73 | 124.15 | 117.45 | 374 |
| 2024-05-28 | 127.89 | 128.89 | 127.23 | 127.31 | 120.44 | 428 |
| 2024-05-24 | 128.66 | 129.35 | 127.77 | 127.77 | 120.87 | 265 |
| 2024-05-23 | 133.49 | 133.49 | 128.45 | 128.53 | 121.59 | 2,880 |
| 2024-05-22 | 134.11 | 134.50 | 133.72 | 134.12 | 126.88 | 209 |
| 2024-05-21 | 134.77 | 134.77 | 132.83 | 133.54 | 126.33 | 1,094 |
| 2024-05-20 | 133.80 | 134.05 | 132.59 | 133.49 | 126.28 | 217 |
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.