American Water Works Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 125.93 | 127.73 | 124.05 | 127.73 | 124.34 | 560 |
| 2025-10-30 | 129.90 | 130.90 | 127.37 | 127.37 | 123.99 | 6,617 |
| 2025-10-29 | 135.00 | 135.00 | 130.60 | 130.66 | 127.19 | 161 |
| 2025-10-28 | 137.65 | 137.66 | 134.39 | 135.14 | 131.55 | 314 |
| 2025-10-27 | 141.52 | 141.52 | 135.49 | 139.79 | 136.08 | 596 |
| 2025-10-24 | 142.86 | 143.74 | 141.61 | 142.11 | 138.34 | 108 |
| 2025-10-23 | 143.99 | 144.71 | 141.88 | 143.19 | 139.39 | 43 |
| 2025-10-22 | 142.98 | 145.19 | 142.98 | 145.16 | 141.31 | 9 |
| 2025-10-21 | 144.46 | 145.66 | 143.04 | 143.30 | 139.50 | 49 |
| 2025-10-20 | 144.45 | 144.90 | 143.07 | 144.90 | 141.05 | 59 |
← NewerPage 5 of 5 · 250 trading days
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.