American Water Works Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 122.50 | 122.87 | 121.81 | 122.10 | 117.51 | 545 |
| 2025-02-07 | 123.18 | 123.51 | 122.14 | 122.75 | 118.14 | 58 |
| 2025-02-06 | 123.79 | 124.43 | 123.31 | 123.78 | 119.13 | 173 |
| 2025-02-05 | 124.27 | 125.16 | 123.32 | 124.14 | 118.74 | 192 |
| 2025-02-04 | 124.09 | 125.54 | 123.51 | 123.81 | 118.43 | 115 |
| 2025-02-03 | 124.34 | 125.98 | 123.74 | 125.26 | 119.81 | 1,787 |
| 2025-01-31 | 123.50 | 124.63 | 123.33 | 124.41 | 119.00 | 414 |
| 2025-01-30 | 123.76 | 125.99 | 123.57 | 124.27 | 118.87 | 1,611 |
| 2025-01-29 | 126.59 | 127.79 | 123.71 | 123.71 | 118.33 | 921 |
| 2025-01-28 | 128.17 | 128.92 | 126.50 | 127.36 | 121.82 | 1,590 |
| 2025-01-27 | 124.82 | 128.62 | 122.92 | 126.61 | 121.11 | 3,868 |
| 2025-01-24 | 121.30 | 122.97 | 121.30 | 121.93 | 116.63 | 2,905 |
| 2025-01-23 | 121.38 | 121.88 | 120.67 | 121.16 | 115.89 | 2,538 |
| 2025-01-22 | 126.15 | 126.80 | 122.99 | 122.99 | 117.64 | 1,287 |
| 2025-01-21 | 127.40 | 128.39 | 126.60 | 126.60 | 121.09 | 2,263 |
| 2025-01-17 | 126.64 | 127.42 | 125.66 | 126.60 | 121.09 | 1,024 |
| 2025-01-16 | 123.42 | 125.93 | 123.07 | 125.61 | 120.15 | 867 |
| 2025-01-15 | 124.63 | 124.93 | 122.85 | 123.34 | 117.98 | 959 |
| 2025-01-14 | 121.15 | 122.76 | 121.11 | 122.14 | 116.83 | 523 |
| 2025-01-13 | 121.20 | 121.74 | 119.37 | 119.55 | 114.35 | 760 |
| 2025-01-10 | 121.53 | 122.61 | 121.53 | 121.85 | 116.55 | 1,356 |
| 2025-01-08 | 121.22 | 121.68 | 120.10 | 121.09 | 115.82 | 1,011 |
| 2025-01-07 | 122.44 | 122.94 | 122.26 | 122.31 | 116.99 | 2,026 |
| 2025-01-06 | 125.99 | 125.99 | 120.85 | 122.88 | 117.54 | 2,033 |
| 2025-01-03 | 123.93 | 124.82 | 123.62 | 124.18 | 118.78 | 1,767 |
| 2025-01-02 | 126.00 | 126.00 | 124.52 | 124.52 | 119.10 | 4,270 |
| 2024-12-31 | 125.13 | 125.13 | 123.93 | 123.97 | 118.57 | 362 |
| 2024-12-30 | 124.32 | 124.77 | 123.51 | 124.43 | 119.02 | 863 |
| 2024-12-27 | 126.00 | 126.57 | 124.94 | 125.01 | 119.57 | 398 |
| 2024-12-24 | 125.03 | 126.97 | 125.03 | 125.34 | 119.88 | 30 |
| 2024-12-23 | 125.30 | 125.88 | 124.28 | 124.75 | 119.33 | 174 |
| 2024-12-20 | 122.94 | 125.86 | 122.91 | 125.86 | 120.39 | 40 |
| 2024-12-19 | 123.88 | 125.45 | 123.75 | 125.16 | 119.72 | 1,014 |
| 2024-12-18 | 127.91 | 128.72 | 126.50 | 126.59 | 121.09 | 2,759 |
| 2024-12-17 | 128.42 | 131.06 | 128.21 | 129.82 | 124.17 | 1,359 |
| 2024-12-16 | 129.47 | 130.99 | 129.47 | 129.62 | 123.99 | 630 |
| 2024-12-13 | 130.76 | 130.76 | 129.53 | 129.79 | 124.15 | 696 |
| 2024-12-12 | 129.85 | 131.74 | 129.82 | 130.62 | 124.94 | 441 |
| 2024-12-11 | 131.24 | 131.24 | 130.21 | 130.21 | 124.55 | 1,972 |
| 2024-12-10 | 129.16 | 131.37 | 128.82 | 130.71 | 125.03 | 637 |
| 2024-12-09 | 131.86 | 132.37 | 131.01 | 131.38 | 125.66 | 29 |
| 2024-12-06 | 132.36 | 132.69 | 131.25 | 132.45 | 126.69 | 490 |
| 2024-12-05 | 131.21 | 131.39 | 130.28 | 131.23 | 125.52 | 1,219 |
| 2024-12-04 | 133.76 | 134.48 | 130.94 | 130.94 | 125.25 | 1,219 |
| 2024-12-03 | 136.59 | 136.76 | 135.42 | 136.15 | 130.23 | 674 |
| 2024-12-02 | 137.41 | 137.70 | 135.40 | 135.70 | 129.80 | 7,515 |
| 2024-11-29 | 137.72 | 138.55 | 136.93 | 136.94 | 130.99 | 2,234 |
| 2024-11-27 | 137.58 | 139.25 | 137.58 | 138.55 | 132.53 | 833 |
| 2024-11-26 | 136.39 | 136.91 | 135.14 | 135.74 | 129.84 | 15,655 |
| 2024-11-25 | 138.75 | 139.39 | 136.53 | 136.98 | 131.02 | 917 |
| 2024-11-22 | 138.99 | 139.60 | 138.02 | 138.37 | 132.35 | 1,264 |
| 2024-11-21 | 137.50 | 139.06 | 136.89 | 138.63 | 132.60 | 1,166 |
| 2024-11-20 | 139.05 | 139.05 | 137.79 | 137.98 | 131.98 | 834 |
| 2024-11-19 | 138.13 | 138.62 | 136.36 | 138.23 | 132.22 | 52,475 |
| 2024-11-18 | 134.69 | 136.69 | 133.27 | 136.36 | 130.43 | 1,405 |
| 2024-11-15 | 132.23 | 133.13 | 131.90 | 133.12 | 127.33 | 1,162 |
| 2024-11-14 | 132.89 | 133.36 | 132.33 | 133.18 | 127.39 | 874 |
| 2024-11-13 | 138.29 | 138.29 | 131.74 | 131.74 | 126.01 | 2,503 |
| 2024-11-12 | 134.01 | 134.01 | 132.65 | 132.65 | 126.88 | 1,871 |
| 2024-11-11 | 136.09 | 136.34 | 134.68 | 134.68 | 128.10 | 915 |
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.