American Water Works Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	142.19	143.28	141.31	142.57	138.00	131
2025-08-05	142.00	142.74	140.99	141.14	136.61	171
2025-08-04	146.43	147.32	144.83	146.50	141.80	548
2025-08-01	141.35	146.00	141.35	146.00	141.32	6,009
2025-07-31	138.75	140.05	137.52	139.99	135.50	1,531
2025-07-30	139.77	141.19	139.00	140.63	136.12	192
2025-07-29	138.62	140.43	137.91	140.43	135.93	14
2025-07-28	139.63	140.01	137.94	139.23	134.76	649
2025-07-25	141.44	141.44	139.99	140.12	135.62	56
2025-07-24	141.75	141.75	140.95	140.95	136.42	21
2025-07-23	144.36	144.95	141.09	141.09	136.56	22
2025-07-22	144.26	145.95	142.99	145.07	140.42	38
2025-07-21	143.18	144.00	142.95	144.00	139.38	99
2025-07-18	142.47	144.38	142.01	143.34	138.74	125
2025-07-17	142.21	142.21	140.12	140.12	135.62	281
2025-07-16	140.73	141.99	139.75	140.71	136.20	39
2025-07-15	142.66	143.04	141.56	141.56	137.02	48
2025-07-14	142.74	144.13	142.45	144.13	139.51	47
2025-07-11	142.43	142.43	140.82	142.17	137.61	75
2025-07-10	141.09	143.32	139.95	143.30	138.70	274
2025-07-09	140.00	141.49	140.00	141.46	136.92	26
2025-07-08	138.48	138.95	137.00	138.61	134.16	175
2025-07-07	140.01	140.29	139.39	139.86	135.37	33
2025-07-03	140.64	141.32	139.96	140.16	135.67	25
2025-07-02	142.89	142.96	140.67	141.00	136.47	6,450
2025-07-01	139.37	141.69	139.02	141.69	137.15	310
2025-06-30	137.69	138.90	137.44	138.41	133.97	219
2025-06-27	138.12	138.80	137.21	138.73	134.28	40
2025-06-26	139.65	140.88	138.51	138.67	134.22	18
2025-06-25	139.33	141.38	139.33	140.70	136.19	268
2025-06-24	142.78	143.47	142.17	142.58	138.01	63
2025-06-23	142.55	143.55	141.70	143.27	138.67	39
2025-06-20	140.46	142.15	139.24	141.17	136.65	829
2025-06-18	141.90	141.90	139.93	140.68	136.17	118
2025-06-17	141.11	141.11	138.73	139.53	135.05	32
2025-06-16	142.85	142.85	140.19	140.19	135.69	132
2025-06-13	140.49	143.19	140.49	141.71	137.16	91
2025-06-12	141.75	141.75	140.72	140.75	136.23	6
2025-06-11	141.51	141.95	140.97	141.31	136.78	303
2025-06-10	140.05	141.97	139.56	141.37	136.83	168
2025-06-09	140.00	140.05	137.74	138.61	134.16	161
2025-06-06	140.47	141.27	139.83	140.33	135.83	237
2025-06-05	139.67	139.83	138.86	139.37	134.90	679
2025-06-04	142.00	142.00	139.13	140.59	136.08	614
2025-06-03	141.84	142.42	140.39	141.65	137.11	21,200
2025-06-02	142.84	142.84	141.53	141.53	136.99	218
2025-05-30	140.51	143.04	140.51	143.04	138.45	13
2025-05-29	140.00	141.91	139.50	141.91	137.36	202
2025-05-28	143.15	143.15	141.83	141.83	137.28	127
2025-05-27	143.56	144.03	143.00	143.51	138.91	93
2025-05-23	143.76	143.77	141.45	141.93	137.38	37
2025-05-22	142.32	143.53	140.71	141.07	136.54	15
2025-05-21	144.32	144.65	143.26	143.46	138.86	291
2025-05-20	143.39	144.21	142.84	143.67	139.06	172
2025-05-19	141.31	143.28	141.31	143.28	138.68	55
2025-05-16	140.53	142.70	139.85	142.70	138.12	296
2025-05-15	135.19	138.43	134.98	138.43	133.99	337
2025-05-14	134.45	135.36	131.54	133.33	129.05	144
2025-05-13	137.75	137.75	133.70	134.20	129.89	149
2025-05-12	144.00	144.00	138.88	139.49	135.02	959

← NewerPage 6 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.