American Water Works Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	135.00	137.86	131.60	134.55	133.66	454
2026-07-24	135.60	138.40	134.10	134.37	133.49	410
2026-07-23	129.00	136.29	129.00	134.08	133.20	1,301
2026-07-22	132.25	136.67	129.00	133.66	132.78	518
2026-07-21	131.10	134.89	128.04	130.84	129.98	294
2026-07-20	136.00	138.00	132.52	132.78	131.91	444
2026-07-17	135.24	137.75	132.09	135.01	134.12	453
2026-07-16	129.21	133.55	128.06	133.06	132.18	866
2026-07-15	131.54	132.60	129.88	129.88	129.03	80
2026-07-14	131.40	132.56	130.75	132.02	131.15	389
2026-07-13	130.69	133.32	129.60	132.06	131.19	174
2026-07-10	131.46	134.92	129.05	129.73	128.88	1,016
2026-07-09	131.07	134.82	130.26	130.47	129.61	6,429
2026-07-08	133.89	139.00	132.98	133.37	132.49	1,661
2026-07-07	134.85	138.38	128.00	135.21	134.32	676
2026-07-06	137.45	137.45	131.83	133.14	132.26	2,242
2026-07-02	128.73	136.79	128.73	136.14	135.24	344
2026-07-01	133.50	134.63	127.12	131.96	131.09	716
2026-06-30	132.50	133.47	128.79	132.90	132.03	6,363
2026-06-29	132.06	135.00	129.86	132.07	131.20	665
2026-06-26	131.00	132.00	128.92	131.82	130.95	665
2026-06-25	130.88	131.47	125.00	129.64	128.79	188
2026-06-24	129.60	131.00	126.36	128.43	127.59	1,693
2026-06-23	128.00	128.00	123.50	126.28	125.45	67
2026-06-22	128.00	128.61	122.63	125.56	124.73	2,535
2026-06-18	125.41	128.31	122.39	125.91	125.08	595
2026-06-17	129.00	129.81	126.99	127.06	126.22	88
2026-06-16	124.50	128.50	124.50	127.83	126.99	67
2026-06-15	124.00	128.50	122.51	127.53	126.69	280
2026-06-12	122.50	125.95	122.50	125.90	125.07	446
2026-06-11	126.46	131.47	122.07	125.65	124.82	140
2026-06-10	126.66	128.03	121.94	126.61	125.78	217
2026-06-09	121.43	126.72	119.50	125.73	124.90	997
2026-06-08	125.13	129.48	122.00	122.66	121.85	288
2026-06-05	123.55	125.83	122.22	125.83	125.00	345
2026-06-04	125.52	128.00	122.00	122.33	121.53	310
2026-06-03	123.68	125.15	122.17	124.31	123.49	272
2026-06-02	121.13	123.80	120.58	122.36	121.56	1,714
2026-06-01	125.95	125.95	121.00	121.94	121.14	23,112
2026-05-29	123.55	125.50	122.20	122.62	121.81	4,391
2026-05-28	123.80	126.00	122.36	123.78	122.97	144
2026-05-27	123.85	126.00	123.20	124.75	123.93	516
2026-05-26	125.44	130.00	124.00	124.32	123.50	636
2026-05-22	123.00	127.00	120.00	124.70	123.88	137
2026-05-21	122.30	125.08	121.40	122.84	122.03	31
2026-05-20	125.05	126.20	121.06	122.54	121.73	810
2026-05-19	124.83	130.00	124.06	124.06	123.24	269
2026-05-18	125.04	130.07	122.68	123.69	122.88	242
2026-05-15	127.45	129.00	125.21	125.26	124.44	30
2026-05-14	127.00	128.12	124.80	126.36	125.53	202
2026-05-13	127.55	127.70	125.42	127.41	126.57	6,843
2026-05-12	126.50	130.50	122.68	127.23	126.39	242
2026-05-11	127.12	130.28	124.79	125.74	124.02	225
2026-05-08	126.80	130.00	123.01	126.67	124.94	147
2026-05-07	127.50	127.50	124.32	126.08	124.36	91
2026-05-06	126.05	129.00	122.01	125.67	123.95	920
2026-05-05	128.01	131.00	124.99	126.62	124.89	2,353
2026-05-01	128.42	131.49	126.11	127.71	125.97	372
2026-04-30	132.53	136.78	127.65	127.73	125.99	268
2026-04-29	133.60	135.94	130.00	132.69	130.88	650

← NewerPage 2 of 21 · 1,211 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.