American Water Works Company, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 133.54 | 135.14 | 132.79 | 134.94 | 134.94 | 1,543,700 |
| 2026-10-15 | 134.34 | 135.61 | 132.53 | 133.04 | 133.04 | 3,066,600 |
| 2026-10-14 | 129.91 | 132.65 | 129.32 | 131.71 | 131.71 | 1,873,600 |
| 2026-10-13 | 130.29 | 130.72 | 128.23 | 130.05 | 130.05 | 1,818,200 |
| 2026-10-12 | 129.07 | 129.58 | 127.94 | 129.55 | 129.55 | 1,333,500 |
| 2026-10-09 | 127.99 | 129.50 | 127.31 | 128.88 | 128.88 | 1,128,700 |
| 2026-10-08 | 127.61 | 128.81 | 126.34 | 128.18 | 128.18 | 2,123,500 |
| 2026-10-07 | 128.09 | 128.77 | 126.51 | 127.38 | 127.38 | 2,353,800 |
| 2026-10-06 | 128.07 | 128.99 | 127.02 | 128.04 | 128.04 | 2,067,400 |
| 2026-10-05 | 130.38 | 130.90 | 127.28 | 127.84 | 127.84 | 1,821,100 |
| 2026-10-02 | 128.89 | 130.38 | 128.21 | 130.25 | 130.25 | 2,149,900 |
| 2026-10-01 | 129.06 | 129.07 | 126.35 | 127.86 | 127.86 | 2,423,500 |
| 2026-09-30 | 130.48 | 131.51 | 129.44 | 129.47 | 129.47 | 1,688,300 |
| 2026-09-29 | 127.83 | 130.52 | 127.33 | 129.80 | 129.80 | 1,599,000 |
| 2026-09-28 | 130.44 | 131.05 | 128.47 | 128.93 | 128.93 | 1,744,500 |
| 2026-09-25 | 131.60 | 131.72 | 129.80 | 130.91 | 130.91 | 1,232,500 |
| 2026-09-24 | 133.84 | 134.75 | 131.40 | 131.53 | 131.53 | 1,287,100 |
| 2026-09-23 | 133.28 | 134.32 | 132.07 | 133.06 | 133.06 | 2,119,600 |
| 2026-09-22 | 134.06 | 135.08 | 133.52 | 133.82 | 133.82 | 2,071,200 |
| 2026-09-21 | 135.31 | 136.03 | 133.73 | 133.97 | 133.97 | 1,442,200 |
| 2026-09-18 | 136.85 | 137.32 | 135.44 | 135.90 | 135.90 | 3,583,100 |
| 2026-09-17 | 138.10 | 138.54 | 136.29 | 138.24 | 138.24 | 1,961,200 |
| 2026-09-16 | 138.31 | 139.01 | 137.25 | 137.76 | 137.76 | 1,382,000 |
| 2026-09-15 | 138.76 | 139.34 | 137.55 | 138.02 | 138.02 | 1,661,900 |
| 2026-09-14 | 138.88 | 139.73 | 137.53 | 138.92 | 138.92 | 1,577,100 |
| 2026-09-11 | 140.47 | 140.95 | 137.27 | 137.69 | 137.69 | 1,403,600 |
| 2026-09-10 | 141.81 | 142.37 | 139.72 | 139.84 | 139.84 | 2,015,600 |
| 2026-09-09 | 140.53 | 142.04 | 139.77 | 140.33 | 140.33 | 2,132,000 |
| 2026-09-08 | 140.80 | 141.85 | 140.36 | 140.38 | 140.38 | 2,058,100 |
| 2026-09-04 | 140.00 | 141.28 | 139.43 | 140.70 | 140.70 | 2,074,100 |
| 2026-09-03 | 139.76 | 141.27 | 139.76 | 140.89 | 140.89 | 1,835,700 |
| 2026-09-02 | 137.18 | 142.27 | 136.22 | 139.49 | 139.49 | 2,386,700 |
| 2026-09-01 | 139.17 | 139.56 | 136.73 | 137.40 | 137.40 | 1,661,800 |
| 2026-08-31 | 136.98 | 138.89 | 136.36 | 138.23 | 138.23 | 2,420,100 |
| 2026-08-28 | 137.00 | 138.45 | 136.23 | 138.30 | 138.30 | 1,908,200 |
| 2026-08-27 | 136.05 | 138.26 | 135.27 | 136.69 | 136.69 | 2,364,100 |
| 2026-08-26 | 137.48 | 138.62 | 137.23 | 137.49 | 137.49 | 1,361,800 |
| 2026-08-25 | 139.00 | 139.80 | 137.10 | 137.60 | 137.60 | 1,939,596 |
| 2026-08-24 | 136.00 | 140.13 | 135.04 | 139.91 | 139.91 | 2,406,325 |
| 2026-08-21 | 136.81 | 137.39 | 135.26 | 135.39 | 135.39 | 1,942,400 |
| 2026-08-20 | 137.96 | 139.34 | 137.09 | 137.21 | 137.21 | 1,661,700 |
| 2026-08-19 | 136.41 | 139.36 | 136.30 | 138.71 | 138.71 | 3,029,200 |
| 2026-08-18 | 135.93 | 137.75 | 135.36 | 136.27 | 136.27 | 1,892,700 |
| 2026-08-17 | 135.19 | 135.94 | 133.25 | 134.35 | 134.35 | 2,106,000 |
| 2026-08-14 | 136.50 | 136.99 | 135.08 | 136.20 | 136.20 | 1,728,100 |
| 2026-08-13 | 135.05 | 137.15 | 135.05 | 136.46 | 136.46 | 3,409,000 |
| 2026-08-12 | 135.62 | 136.39 | 134.19 | 134.92 | 134.92 | 2,902,900 |
| 2026-08-11 | 133.93 | 136.14 | 133.07 | 136.06 | 136.06 | 1,729,700 |
| 2026-08-10 | 134.19 | 135.86 | 131.90 | 135.45 | 134.56 | 2,478,600 |
| 2026-08-07 | 133.54 | 136.24 | 133.22 | 135.31 | 134.42 | 1,200,100 |
| 2026-08-06 | 135.09 | 135.42 | 133.32 | 134.82 | 133.93 | 1,471,400 |
| 2026-08-05 | 134.40 | 135.32 | 132.27 | 134.16 | 133.27 | 1,963,400 |
| 2026-08-04 | 129.95 | 134.56 | 129.74 | 134.01 | 133.12 | 3,673,400 |
| 2026-08-03 | 133.74 | 137.10 | 130.91 | 131.30 | 130.43 | 2,497,600 |
| 2026-07-31 | 136.65 | 136.90 | 134.13 | 134.17 | 133.28 | 3,254,400 |
| 2026-07-30 | 140.00 | 141.25 | 135.61 | 136.81 | 135.91 | 3,580,300 |
| 2026-07-29 | 138.60 | 140.30 | 137.07 | 138.09 | 137.18 | 3,034,900 |
| 2026-07-28 | 136.02 | 140.44 | 135.49 | 138.04 | 137.13 | 4,666,600 |
| 2026-07-27 | 133.53 | 136.59 | 133.42 | 134.56 | 133.67 | 2,541,100 |
| 2026-07-24 | 135.29 | 135.81 | 133.95 | 134.66 | 133.77 | 1,468,000 |
Page 1 of 5 · 250 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-11 | 0.8950 USD |
| 2026-05-12 | 0.8950 USD |
| 2026-02-10 | 0.8280 USD |
| 2025-11-13 | 0.8280 USD |
| 2025-08-12 | 0.8280 USD |
| 2025-05-13 | 0.8280 USD |
| 2025-02-07 | 0.7650 USD |
| 2024-11-12 | 0.7650 USD |
| 2024-08-13 | 0.7650 USD |
| 2024-05-13 | 0.7650 USD |
| 2024-02-07 | 0.7080 USD |
| 2023-11-13 | 0.7080 USD |
| 2023-08-07 | 0.7080 USD |
| 2023-05-08 | 0.7080 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 | 0.6030 USD |
| 2021-11-09 | 0.6030 USD |
| 2021-08-09 | 0.6030 USD |
| 2021-05-10 | 0.6030 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.