American Water Works Company, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 140.67 | 141.15 | 138.89 | 140.02 | 133.13 | 771,800 |
| 2024-08-21 | 141.09 | 141.39 | 140.03 | 140.77 | 133.85 | 632,900 |
| 2024-08-20 | 141.73 | 142.11 | 140.95 | 141.27 | 134.32 | 520,600 |
| 2024-08-19 | 141.17 | 142.07 | 141.07 | 141.57 | 134.61 | 457,900 |
| 2024-08-16 | 142.17 | 142.70 | 140.65 | 140.98 | 134.05 | 643,700 |
| 2024-08-15 | 141.29 | 143.00 | 140.59 | 142.03 | 135.04 | 883,700 |
| 2024-08-14 | 141.00 | 142.80 | 140.17 | 141.67 | 134.70 | 562,400 |
| 2024-08-13 | 142.47 | 142.72 | 141.21 | 141.39 | 134.44 | 873,200 |
| 2024-08-12 | 142.11 | 142.78 | 141.09 | 142.56 | 134.82 | 676,700 |
| 2024-08-09 | 144.85 | 145.01 | 140.27 | 142.28 | 134.56 | 1,057,100 |
| 2024-08-08 | 143.43 | 146.59 | 143.16 | 144.71 | 136.85 | 1,188,200 |
| 2024-08-07 | 143.89 | 146.40 | 143.63 | 143.79 | 135.98 | 797,400 |
| 2024-08-06 | 144.15 | 145.65 | 142.95 | 143.60 | 135.80 | 1,132,200 |
| 2024-08-05 | 148.99 | 149.00 | 142.70 | 142.72 | 134.97 | 1,299,200 |
| 2024-08-02 | 147.08 | 148.16 | 144.03 | 147.35 | 139.35 | 1,210,500 |
| 2024-08-01 | 142.99 | 145.47 | 142.13 | 144.50 | 136.66 | 1,109,100 |
| 2024-07-31 | 141.68 | 142.99 | 141.35 | 142.36 | 134.63 | 1,124,000 |
| 2024-07-30 | 141.43 | 143.92 | 141.43 | 143.67 | 135.87 | 848,200 |
| 2024-07-29 | 141.99 | 142.00 | 139.90 | 141.36 | 133.69 | 748,300 |
| 2024-07-26 | 141.09 | 142.35 | 140.37 | 141.71 | 134.02 | 645,000 |
| 2024-07-25 | 143.00 | 144.30 | 139.30 | 140.10 | 132.49 | 1,009,100 |
| 2024-07-24 | 141.11 | 143.41 | 140.74 | 142.40 | 134.67 | 987,000 |
| 2024-07-23 | 141.30 | 141.81 | 140.24 | 140.49 | 132.86 | 573,600 |
| 2024-07-22 | 140.91 | 142.25 | 140.55 | 141.80 | 134.10 | 545,900 |
| 2024-07-19 | 141.50 | 142.11 | 140.37 | 141.16 | 133.50 | 855,900 |
| 2024-07-18 | 141.74 | 144.26 | 140.52 | 141.35 | 133.68 | 835,200 |
| 2024-07-17 | 139.57 | 143.46 | 139.08 | 142.53 | 134.79 | 1,190,600 |
| 2024-07-16 | 137.25 | 139.22 | 136.82 | 139.08 | 131.53 | 670,100 |
| 2024-07-15 | 138.25 | 138.56 | 136.23 | 136.33 | 128.93 | 794,700 |
| 2024-07-12 | 136.95 | 140.75 | 136.75 | 139.08 | 131.53 | 1,207,400 |
| 2024-07-11 | 133.46 | 137.22 | 133.24 | 136.22 | 128.82 | 1,251,000 |
| 2024-07-10 | 131.24 | 132.45 | 130.86 | 132.23 | 125.05 | 682,000 |
| 2024-07-09 | 129.54 | 131.31 | 128.87 | 130.72 | 123.62 | 698,200 |
| 2024-07-08 | 130.35 | 130.81 | 129.67 | 129.92 | 122.87 | 874,600 |
| 2024-07-05 | 128.63 | 130.18 | 127.21 | 130.01 | 122.95 | 713,900 |
| 2024-07-03 | 128.60 | 129.88 | 127.85 | 127.96 | 121.01 | 402,700 |
| 2024-07-02 | 128.08 | 129.80 | 127.80 | 128.46 | 121.49 | 665,400 |
| 2024-07-01 | 129.48 | 130.96 | 127.20 | 127.76 | 120.82 | 767,300 |
| 2024-06-28 | 129.75 | 129.92 | 128.27 | 129.16 | 122.15 | 1,201,900 |
| 2024-06-27 | 129.30 | 129.47 | 127.98 | 129.27 | 122.25 | 662,100 |
| 2024-06-26 | 128.39 | 129.75 | 128.13 | 129.58 | 122.55 | 691,100 |
| 2024-06-25 | 132.30 | 132.35 | 129.22 | 129.37 | 122.35 | 777,600 |
| 2024-06-24 | 130.83 | 133.35 | 130.69 | 132.18 | 125.00 | 802,100 |
| 2024-06-21 | 130.28 | 131.69 | 129.46 | 130.54 | 123.45 | 1,951,000 |
| 2024-06-20 | 130.50 | 131.00 | 129.45 | 130.26 | 123.19 | 1,061,600 |
| 2024-06-18 | 128.19 | 130.65 | 128.13 | 130.47 | 123.39 | 1,085,200 |
| 2024-06-17 | 128.28 | 130.03 | 127.36 | 128.72 | 121.73 | 781,900 |
| 2024-06-14 | 128.41 | 129.69 | 127.44 | 129.30 | 122.28 | 953,800 |
| 2024-06-13 | 128.10 | 129.93 | 127.19 | 129.22 | 122.20 | 947,200 |
| 2024-06-12 | 130.57 | 130.88 | 128.05 | 128.13 | 121.17 | 846,700 |
| 2024-06-11 | 127.52 | 128.87 | 127.10 | 127.92 | 120.98 | 1,050,500 |
| 2024-06-10 | 128.00 | 128.85 | 127.33 | 128.56 | 121.58 | 1,185,300 |
| 2024-06-07 | 129.27 | 129.56 | 128.15 | 128.25 | 121.29 | 1,096,100 |
| 2024-06-06 | 131.10 | 132.16 | 130.13 | 130.62 | 123.53 | 797,800 |
| 2024-06-05 | 132.62 | 132.62 | 131.11 | 131.68 | 124.53 | 861,100 |
| 2024-06-04 | 130.77 | 133.16 | 130.24 | 132.82 | 125.61 | 1,134,800 |
| 2024-06-03 | 131.13 | 132.22 | 130.01 | 130.77 | 123.67 | 1,186,000 |
| 2024-05-31 | 126.87 | 130.94 | 126.63 | 130.77 | 123.67 | 3,003,100 |
| 2024-05-30 | 124.58 | 126.36 | 124.11 | 126.28 | 119.42 | 886,800 |
| 2024-05-29 | 125.02 | 125.29 | 123.68 | 124.11 | 117.37 | 987,800 |
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.