American Water Works Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	145.77	146.54	144.90	146.33	140.83	70
2025-05-08	147.76	148.24	145.57	145.57	140.10	63
2025-05-07	149.87	150.06	148.37	148.37	142.80	327
2025-05-06	148.85	149.87	148.22	149.87	144.24	324
2025-05-02	147.89	147.89	145.58	146.75	141.24	71
2025-05-01	144.00	147.50	144.00	146.80	141.29	37
2025-04-30	145.10	146.87	144.55	146.48	140.98	37
2025-04-29	144.25	145.99	143.54	145.99	140.50	65
2025-04-28	145.35	145.35	142.51	143.77	138.37	21
2025-04-25	144.90	145.85	142.50	143.32	137.94	260
2025-04-24	147.35	147.35	145.28	145.62	140.15	15
2025-04-23	146.81	147.62	145.00	145.00	139.55	80
2025-04-22	148.29	149.19	147.13	147.47	141.93	32,329
2025-04-17	147.05	149.47	146.35	149.47	143.86	57
2025-04-16	148.33	148.38	146.68	146.68	141.17	27
2025-04-15	149.66	149.81	147.53	147.70	142.15	68
2025-04-14	145.40	148.38	144.96	148.38	142.81	328
2025-04-11	143.24	146.08	141.93	146.08	140.59	78
2025-04-10	142.30	142.97	138.30	142.97	137.60	208
2025-04-09	138.92	142.46	137.69	142.46	137.11	187
2025-04-08	144.41	144.47	141.07	141.07	135.77	432
2025-04-07	144.80	146.34	141.59	145.77	140.29	1,280
2025-04-04	155.00	155.15	147.41	147.41	141.87	1,786
2025-04-03	149.75	153.80	149.66	153.28	147.53	761
2025-04-02	146.08	147.56	145.29	146.32	140.83	51
2025-04-01	148.13	148.13	146.19	146.69	141.18	608
2025-03-31	146.92	149.39	146.47	147.01	141.49	88
2025-03-28	144.10	146.74	143.06	146.74	141.23	680
2025-03-27	141.85	144.18	141.08	143.28	137.90	53
2025-03-26	139.33	141.39	139.24	140.94	135.64	67
2025-03-25	138.18	140.32	136.95	139.00	133.78	216
2025-03-24	140.77	142.15	139.63	139.67	134.42	254
2025-03-21	141.95	143.61	140.74	140.74	135.45	37
2025-03-20	142.10	143.00	141.00	141.09	135.79	509
2025-03-19	142.84	144.64	141.19	142.10	136.76	246
2025-03-18	143.72	145.31	143.60	143.93	138.52	164
2025-03-17	144.50	146.76	143.23	145.68	140.21	231
2025-03-14	142.23	144.31	141.84	144.09	138.67	505
2025-03-13	142.04	143.26	140.48	141.91	136.58	312
2025-03-12	142.05	142.88	138.96	140.01	134.75	878
2025-03-11	150.00	150.00	143.90	143.97	138.56	724
2025-03-10	145.58	151.69	145.58	149.01	143.42	621
2025-03-07	138.99	144.99	138.20	144.93	139.49	301
2025-03-06	138.71	138.71	135.34	136.59	131.46	596
2025-03-05	138.65	139.90	137.29	137.64	132.47	142
2025-03-04	139.73	141.12	139.00	140.74	135.45	227
2025-03-03	135.00	138.42	134.95	138.30	133.10	388
2025-02-28	135.84	137.06	134.68	134.86	129.79	75
2025-02-27	134.20	135.72	132.00	134.47	129.42	385
2025-02-26	136.24	137.30	134.16	134.57	129.52	544
2025-02-25	134.18	138.41	133.51	138.01	132.83	247
2025-02-24	132.65	134.57	130.47	133.47	128.45	425
2025-02-21	128.16	131.99	128.16	131.99	127.03	117
2025-02-20	129.54	130.63	127.23	129.84	124.96	964
2025-02-19	126.77	128.00	126.77	127.58	122.79	284
2025-02-18	125.29	127.43	123.39	127.43	122.64	632
2025-02-14	126.99	127.56	125.38	125.58	120.86	58
2025-02-13	124.65	126.10	124.65	125.52	120.81	41
2025-02-12	124.41	125.10	123.61	125.10	120.40	71
2025-02-11	122.30	123.47	122.00	123.20	118.57	30

← NewerPage 7 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.