American Water Works Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	132.90	136.08	132.90	135.95	129.30	1,395
2024-11-07	133.91	134.36	133.22	134.25	127.69	654
2024-11-06	135.51	135.56	131.72	133.06	126.56	2,958
2024-11-05	135.08	136.21	134.49	136.06	129.41	606
2024-11-04	136.00	136.45	134.28	134.93	128.34	1,198
2024-11-01	138.26	138.73	137.26	137.26	130.55	593
2024-10-31	138.54	139.22	135.75	138.75	131.97	293
2024-10-30	135.95	136.80	135.63	135.71	129.08	1,699
2024-10-29	139.00	139.00	136.07	136.10	129.45	438
2024-10-28	138.09	139.72	138.09	138.66	131.88	1,601
2024-10-25	139.80	140.29	137.81	137.81	131.08	225
2024-10-24	141.97	142.96	140.30	140.34	133.48	243
2024-10-23	140.12	142.58	140.12	142.05	135.11	41,944
2024-10-22	139.60	140.48	139.08	139.99	133.15	594
2024-10-21	141.94	142.79	140.64	141.37	134.46	243
2024-10-18	139.15	141.33	139.15	141.32	134.41	251
2024-10-17	142.09	142.50	140.57	140.73	133.85	475
2024-10-16	141.20	142.27	141.20	141.76	134.83	82,823
2024-10-15	140.63	142.36	140.02	142.10	135.16	106
2024-10-14	139.76	140.65	139.07	140.11	133.26	166
2024-10-11	136.42	138.55	136.42	138.55	131.78	626
2024-10-10	135.01	136.54	132.99	136.54	129.87	850
2024-10-09	136.58	137.66	135.62	135.83	129.19	636
2024-10-08	137.35	138.40	137.35	137.63	130.90	1,041
2024-10-07	141.53	142.20	135.83	136.89	130.20	1,221
2024-10-04	143.46	143.98	141.74	142.23	135.28	352
2024-10-03	146.02	146.48	144.79	144.89	137.81	349
2024-10-02	144.60	146.33	144.48	146.33	139.18	506
2024-10-01	146.56	147.18	145.38	146.42	139.26	981
2024-09-30	144.96	145.60	143.86	144.76	137.68	167
2024-09-27	144.35	145.48	143.18	144.98	137.90	132,538
2024-09-26	143.99	143.99	142.21	143.14	136.14	182
2024-09-25	146.14	146.14	143.50	144.60	137.53	200
2024-09-24	146.91	147.97	145.46	145.58	138.47	400
2024-09-23	147.89	148.44	147.24	147.80	140.58	87
2024-09-20	147.56	149.39	146.27	147.51	140.30	8,889
2024-09-19	148.32	149.21	147.33	148.71	141.44	270
2024-09-18	149.90	150.02	148.26	148.74	141.47	371
2024-09-17	149.09	150.53	148.42	150.07	142.74	103
2024-09-16	148.94	149.65	148.60	149.21	141.92	119
2024-09-13	147.95	147.95	146.78	147.74	140.52	90
2024-09-12	145.48	147.09	145.48	146.77	139.60	205
2024-09-11	146.95	147.75	145.01	146.73	139.56	517
2024-09-10	146.43	148.21	145.90	147.46	140.25	147
2024-09-09	144.80	145.72	143.95	145.72	138.60	827
2024-09-06	144.45	145.37	144.35	144.35	137.30	317
2024-09-05	144.15	145.26	144.03	144.74	137.67	9,516
2024-09-04	143.64	145.47	143.22	143.45	136.44	258
2024-09-03	143.17	145.23	142.39	144.41	137.35	994
2024-08-30	142.35	143.42	141.13	141.14	134.24	365
2024-08-29	142.00	142.31	140.54	141.76	134.83	965
2024-08-28	140.97	142.92	140.13	142.28	135.33	287
2024-08-27	140.51	141.35	139.85	140.49	133.62	647
2024-08-23	141.05	141.11	139.70	140.05	133.21	336
2024-08-22	140.75	141.13	139.00	139.00	132.21	675
2024-08-21	141.09	141.28	140.11	140.97	134.08	1,512
2024-08-20	142.05	142.11	140.88	141.10	134.20	468
2024-08-19	140.98	142.10	140.98	141.52	134.60	21,240
2024-08-16	144.04	144.04	140.64	141.07	134.18	1,463
2024-08-15	142.00	142.62	140.67	142.58	135.61	2,233

← NewerPage 9 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.