American Water Works Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	132.91	135.80	129.45	133.24	131.42	615
2026-04-27	133.24	137.19	130.35	132.78	130.97	63
2026-04-24	135.78	135.95	133.40	134.36	132.53	100
2026-04-23	131.35	134.94	127.04	134.69	132.85	152
2026-04-22	132.05	134.00	128.81	131.11	129.32	555
2026-04-21	133.91	138.00	130.82	131.04	129.25	3,261
2026-04-20	131.01	135.56	129.08	134.99	133.15	193
2026-04-17	131.00	135.00	127.70	130.77	128.99	181
2026-04-16	130.30	132.50	127.55	130.40	128.62	448
2026-04-15	134.00	135.64	129.00	129.43	127.66	707
2026-04-14	135.39	137.00	132.35	132.41	130.60	43
2026-04-13	136.00	138.10	133.79	134.48	132.64	450
2026-04-10	137.92	140.00	135.37	137.93	136.05	319
2026-04-09	136.35	139.19	132.05	138.78	136.89	60
2026-04-08	135.50	137.50	130.85	134.70	132.86	1,150
2026-04-07	137.91	142.12	136.11	137.42	135.54	51
2026-04-02	136.96	139.48	134.00	138.26	136.37	115
2026-04-01	136.07	140.00	134.20	137.17	135.30	44
2026-03-31	143.36	145.00	134.81	134.81	132.97	204
2026-03-30	135.71	139.34	133.89	138.84	136.94	132
2026-03-27	136.10	138.99	135.27	137.52	135.64	839
2026-03-26	135.40	138.14	130.00	137.36	135.49	298
2026-03-25	136.31	138.39	132.10	134.21	132.38	41
2026-03-24	138.00	138.00	134.92	136.31	134.44	60
2026-03-23	135.79	138.00	131.68	136.07	134.21	974
2026-03-20	137.10	139.51	135.48	136.25	134.39	7,338
2026-03-19	135.00	142.25	132.00	136.79	134.92	211
2026-03-18	138.10	144.00	135.29	136.83	134.96	1,863
2026-03-17	139.01	142.11	134.88	138.95	137.05	1,152
2026-03-16	139.00	142.00	137.63	138.92	137.02	494
2026-03-13	136.95	140.59	136.95	139.90	137.99	1,396
2026-03-12	134.28	141.21	132.32	138.37	136.48	949
2026-03-11	133.00	135.21	131.20	134.12	132.29	13
2026-03-10	137.00	138.50	133.46	133.85	132.02	134
2026-03-09	136.04	138.55	134.82	138.22	136.33	3,045
2026-03-06	134.63	135.95	132.23	135.56	133.71	24
2026-03-05	135.93	137.26	134.56	135.46	133.61	64
2026-03-04	133.18	136.57	133.18	136.29	134.43	6,436
2026-03-03	137.10	137.10	131.71	135.00	133.16	938
2026-03-02	135.00	137.49	133.38	135.65	133.80	167,948
2026-02-27	134.32	137.66	130.99	136.37	134.51	1,462
2026-02-26	132.00	135.21	132.00	134.25	132.42	90
2026-02-25	132.00	135.01	132.00	133.30	131.48	618
2026-02-24	133.19	134.05	131.63	133.22	131.40	50
2026-02-23	129.37	133.28	128.37	131.93	130.13	63
2026-02-20	129.99	132.95	129.57	130.13	128.35	129
2026-02-19	131.00	133.79	130.00	130.00	128.23	499
2026-02-18	132.74	135.87	130.61	131.35	129.55	370
2026-02-17	134.25	135.00	130.67	132.49	130.68	281
2026-02-13	128.11	132.52	127.48	132.52	130.71	281
2026-02-12	124.05	129.89	123.69	129.71	127.94	662
2026-02-11	125.03	126.90	123.06	123.78	122.09	3,105
2026-02-10	122.63	125.57	121.14	125.57	123.86	286
2026-02-09	126.00	128.00	121.31	122.06	120.39	2,762
2026-02-06	126.55	128.33	124.30	124.30	121.79	4,612
2026-02-05	124.30	127.50	123.00	126.89	124.32	196
2026-02-04	127.16	127.48	124.70	126.85	124.29	484
2026-02-03	127.02	129.93	125.00	129.54	126.92	60
2026-02-02	129.30	130.80	126.83	126.86	124.30	524
2026-01-30	128.89	131.21	127.00	128.27	125.68	122

← NewerPage 3 of 5 · 249 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.