American Water Works Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	121.53	122.16	120.76	121.43	114.22	898
2024-02-20	123.00	123.01	120.81	121.26	114.06	1,089
2024-02-16	124.26	124.26	121.05	122.77	115.48	144
2024-02-15	122.32	123.53	121.00	123.39	116.07	614
2024-02-14	119.96	120.78	119.28	120.53	113.38	4,366
2024-02-13	121.96	122.35	119.16	119.50	112.41	942
2024-02-12	122.17	123.73	121.97	123.34	116.02	1,077
2024-02-09	121.15	122.33	121.15	121.91	114.68	1,803
2024-02-08	121.09	121.50	120.58	120.78	113.61	433
2024-02-07	122.00	122.51	121.64	122.28	115.02	559
2024-02-06	121.01	122.88	120.62	122.03	114.12	326
2024-02-05	121.66	122.32	121.23	121.82	113.93	1,217
2024-02-02	123.27	124.09	122.47	123.68	115.67	278
2024-02-01	123.31	125.24	122.83	124.97	116.87	579
2024-01-31	124.46	126.52	124.28	124.31	116.26	666
2024-01-30	125.19	125.19	124.07	125.18	117.07	1,185
2024-01-29	124.63	125.74	122.67	125.74	117.59	1,604
2024-01-26	124.64	124.74	123.35	123.46	115.46	605
2024-01-25	122.80	123.99	122.20	122.87	114.91	1,217
2024-01-24	127.18	127.18	121.68	121.93	114.03	223
2024-01-23	127.45	128.14	125.88	126.44	118.25	396
2024-01-22	125.71	127.50	125.42	126.79	118.57	222
2024-01-19	126.06	126.07	124.54	125.38	117.26	273
2024-01-18	127.93	128.16	125.74	125.74	117.59	490
2024-01-17	129.46	130.48	127.72	128.14	119.84	1,020
2024-01-16	132.03	132.69	131.05	131.87	123.33	183
2024-01-12	133.79	133.79	131.91	132.40	123.82	165
2024-01-11	133.24	133.36	130.48	131.42	122.90	197
2024-01-10	132.74	133.80	132.74	133.80	125.13	6,204
2024-01-09	132.59	134.67	131.88	133.97	125.29	208
2024-01-08	131.35	131.82	131.19	131.37	122.86	62
2024-01-05	131.03	131.31	130.90	130.90	122.42	98
2024-01-04	131.51	131.51	131.51	131.51	122.99	3
2024-01-03	133.26	133.67	132.59	133.67	125.01	302
2024-01-02	132.10	133.88	130.70	133.19	124.56	86
2023-12-29	132.37	132.92	131.49	131.57	123.04	103
2023-12-28	131.87	132.76	131.42	132.75	124.14	454
2023-12-27	132.30	132.70	132.30	132.70	124.10	204
2023-12-22	132.18	132.69	131.90	132.10	123.54	491
2023-12-21	131.57	132.41	130.84	131.07	122.58	191
2023-12-20	132.60	133.73	131.95	133.73	125.06	124
2023-12-19	131.26	132.03	130.84	131.85	123.31	415
2023-12-18	131.69	132.49	130.31	131.40	122.89	282
2023-12-15	133.13	133.93	131.27	131.82	123.28	400
2023-12-14	135.08	137.45	134.67	134.76	126.02	16,034
2023-12-13	130.19	131.83	129.95	131.83	123.29	976
2023-12-12	130.34	130.90	130.34	130.80	122.32	197
2023-12-11	130.37	130.98	130.12	130.86	122.38	79
2023-12-08	132.50	132.50	131.26	131.27	122.76	108
2023-12-07	133.04	133.04	132.18	132.96	124.34	347
2023-12-06	132.32	132.74	131.44	132.71	124.11	96
2023-12-05	132.77	133.00	131.33	131.40	122.88	120
2023-12-04	131.77	133.66	131.77	133.05	124.43	350
2023-12-01	132.05	133.46	130.84	133.03	124.41	149
2023-11-30	131.55	132.74	131.09	132.60	124.01	425
2023-11-29	132.33	132.45	131.00	131.82	123.28	149
2023-11-28	130.67	131.28	130.08	130.93	122.45	727
2023-11-27	131.06	131.93	131.06	131.77	123.23	43
2023-11-24	130.45	131.75	130.05	131.72	123.18	232
2023-11-22	131.61	132.05	130.81	130.81	122.33	742

← NewerPage 12 of 21 · 1,213 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.