American Water Works Co. historical data

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

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
2025-10-17	143.22	144.33	142.75	143.14	139.34	243
2025-10-16	142.23	144.15	142.02	143.02	139.22	20
2025-10-15	141.02	142.89	141.02	142.46	138.68	186
2025-10-14	140.14	143.53	139.01	142.85	139.05	1,974
2025-10-13	142.03	142.26	139.52	139.52	135.82	23
2025-10-10	142.04	144.00	140.42	142.80	139.01	4,105
2025-10-09	141.45	141.74	140.22	141.01	137.27	544
2025-10-08	143.85	143.85	140.95	140.95	137.21	470
2025-10-07	139.96	142.68	139.15	142.68	138.89	354
2025-10-06	137.75	138.59	137.19	138.59	134.91	214
2025-10-03	137.55	138.00	135.00	138.00	134.34	277
2025-10-02	135.51	136.21	135.26	135.90	132.29	478
2025-10-01	139.40	139.63	137.20	137.20	133.56	32
2025-09-30	137.93	138.88	137.00	138.88	135.19	273
2025-09-29	136.74	137.07	135.12	136.46	132.84	20,010
2025-09-26	135.84	136.44	135.25	136.22	132.60	96
2025-09-25	137.65	137.97	136.91	137.97	134.31	52
2025-09-24	137.40	137.40	136.01	136.44	132.82	6,303
2025-09-23	134.74	135.15	133.99	135.00	131.41	220
2025-09-22	135.05	136.07	135.03	135.14	131.55	102
2025-09-19	135.20	136.00	133.84	134.84	131.26	30
2025-09-18	134.00	135.26	133.51	135.20	131.61	287
2025-09-17	136.84	137.86	136.28	136.78	133.14	277
2025-09-16	137.40	138.03	136.91	136.91	133.28	34
2025-09-15	139.32	139.77	137.38	137.38	133.74	131
2025-09-12	138.28	139.45	138.23	138.95	135.26	408
2025-09-11	138.99	138.99	138.03	138.39	134.71	8
2025-09-10	140.43	140.61	138.43	138.43	134.75	14
2025-09-09	139.53	140.51	139.00	140.51	136.78	18
2025-09-08	143.59	143.59	140.55	140.55	136.82	25
2025-09-05	142.24	143.13	141.44	143.13	139.33	17
2025-09-04	140.60	142.05	140.60	140.82	137.08	165
2025-09-03	140.84	141.77	140.14	140.46	136.73	34
2025-09-02	142.70	143.77	142.33	142.38	138.60	248
2025-08-29	142.94	144.55	142.94	143.47	139.66	4
2025-08-28	146.03	146.03	143.36	143.64	139.83	150
2025-08-27	143.34	144.33	143.34	143.44	139.63	13
2025-08-26	144.37	144.54	143.19	143.95	140.13	261
2025-08-22	147.05	147.43	145.15	146.69	142.80	30
2025-08-21	145.16	146.04	145.15	145.77	141.90	7
2025-08-20	146.07	147.90	145.44	145.62	141.76	672
2025-08-19	143.69	145.15	142.75	145.15	141.30	85
2025-08-18	144.32	144.49	143.35	143.35	139.55	175
2025-08-15	143.41	144.23	142.48	144.19	140.36	10
2025-08-14	143.99	144.17	142.96	143.22	139.42	12
2025-08-13	142.39	143.39	141.30	143.39	139.58	240
2025-08-12	143.99	145.00	140.88	140.99	137.25	144
2025-08-11	145.74	145.90	144.86	145.31	141.45	19
2025-08-08	144.44	145.43	144.44	145.43	140.76	21
2025-08-07	141.57	143.86	141.54	143.86	139.25	111

← NewerPage 5 of 21 · 1,212 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.