American Water Works Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	127.18	130.04	126.16	128.01	125.42	47
2026-01-28	131.00	131.41	127.70	127.84	125.26	215
2026-01-27	131.95	131.95	129.12	130.59	127.95	23
2026-01-26	129.95	132.15	129.17	130.33	127.70	690
2026-01-23	130.76	133.00	129.46	129.46	126.84	1,320
2026-01-22	131.57	132.49	128.40	132.44	129.77	458
2026-01-21	131.05	133.16	130.39	131.68	129.02	99
2026-01-20	134.30	135.98	130.04	130.83	128.18	398
2026-01-16	133.60	134.00	132.56	133.57	130.87	213
2026-01-15	132.78	133.17	132.01	133.09	130.40	165
2026-01-14	131.38	132.56	130.81	131.98	129.31	57
2026-01-13	130.38	131.47	129.13	129.14	126.53	48
2026-01-12	127.48	132.07	127.48	131.11	128.46	6,588
2026-01-09	129.95	129.96	128.00	128.22	125.63	1,014
2026-01-08	127.70	129.68	126.58	129.20	126.59	112
2026-01-07	128.89	131.20	127.81	128.13	125.54	45
2026-01-06	127.72	129.43	126.53	129.43	126.81	576
2026-01-05	130.32	130.43	125.59	126.37	123.82	2,306
2026-01-02	130.42	132.04	129.17	130.80	128.16	111
2025-12-31	133.14	133.14	129.38	130.64	128.00	47
2025-12-30	131.28	131.95	128.75	131.40	128.74	84
2025-12-29	130.18	132.73	129.67	131.14	128.49	268
2025-12-24	130.75	131.89	129.11	131.11	128.46	65
2025-12-23	131.70	133.00	130.49	131.30	128.65	389
2025-12-22	129.32	131.62	128.39	131.31	128.66	77
2025-12-19	133.07	133.11	131.66	131.97	129.30	15
2025-12-18	133.88	133.95	131.40	133.05	130.36	9,136
2025-12-17	132.39	134.57	132.00	132.72	130.04	37
2025-12-16	134.99	134.99	132.31	132.82	130.14	175
2025-12-15	131.98	132.93	130.55	132.50	129.82	196
2025-12-12	130.43	131.83	129.58	131.80	129.14	1,516
2025-12-11	129.27	131.70	127.81	130.26	127.62	53
2025-12-10	128.16	129.22	127.50	128.26	125.67	518
2025-12-09	128.82	129.80	128.46	128.64	126.04	3,567
2025-12-08	129.70	129.70	128.04	128.40	125.80	94
2025-12-05	128.71	129.88	127.39	129.70	127.08	116
2025-12-04	130.83	132.54	128.81	128.81	126.20	139
2025-12-03	131.30	132.40	130.00	130.24	127.61	692
2025-12-02	131.25	132.81	131.18	131.74	129.08	362
2025-12-01	130.30	131.97	129.34	130.83	128.18	95
2025-11-28	130.11	130.92	128.38	130.15	127.52	1,837
2025-11-26	130.37	132.21	129.98	130.47	127.83	75
2025-11-25	131.98	133.34	130.89	130.89	128.24	903
2025-11-24	132.99	133.93	131.26	132.01	129.34	26
2025-11-21	128.64	133.71	128.13	133.71	131.01	310
2025-11-20	126.57	128.65	125.90	126.23	123.68	154
2025-11-19	129.97	131.39	126.94	128.44	125.84	99
2025-11-18	132.69	133.87	131.00	131.27	128.62	314
2025-11-17	132.31	132.72	131.00	132.72	130.04	62
2025-11-14	131.60	134.19	131.05	131.82	129.16	484
2025-11-13	127.85	131.19	127.85	131.19	128.54	54
2025-11-12	130.56	130.56	129.51	130.00	127.37	31
2025-11-11	129.39	130.76	129.26	130.48	127.02	139
2025-11-10	130.49	130.49	127.92	128.17	124.77	702
2025-11-07	130.56	131.37	130.15	130.81	127.33	139
2025-11-06	131.48	131.91	130.46	130.47	127.01	8,164
2025-11-05	130.20	132.33	129.27	131.30	127.82	286
2025-11-04	129.00	129.22	126.94	128.43	125.02	304
2025-11-03	128.44	128.75	125.85	125.89	122.55	370
2025-10-31	125.93	127.73	124.05	127.73	124.34	560

← NewerPage 4 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.