American Water Works Company, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 128.05 | 128.97 | 126.02 | 126.24 | 119.39 | 1,164,600 |
| 2024-05-24 | 128.69 | 128.93 | 127.59 | 128.23 | 121.27 | 830,800 |
| 2024-05-23 | 132.84 | 132.84 | 128.40 | 128.60 | 121.62 | 1,031,800 |
| 2024-05-22 | 134.11 | 134.59 | 133.16 | 133.75 | 126.49 | 1,495,400 |
| 2024-05-21 | 133.59 | 134.38 | 132.82 | 134.36 | 127.07 | 716,000 |
| 2024-05-20 | 133.80 | 133.98 | 132.47 | 133.57 | 126.32 | 914,000 |
| 2024-05-17 | 134.14 | 134.14 | 133.14 | 133.76 | 126.50 | 924,200 |
| 2024-05-16 | 133.41 | 134.61 | 133.09 | 134.27 | 126.98 | 1,248,200 |
| 2024-05-15 | 134.75 | 135.11 | 133.08 | 133.75 | 126.49 | 1,281,700 |
| 2024-05-14 | 134.83 | 135.00 | 132.86 | 133.13 | 125.90 | 1,060,900 |
| 2024-05-13 | 135.00 | 135.53 | 133.28 | 133.78 | 126.52 | 852,500 |
| 2024-05-10 | 134.83 | 135.71 | 134.41 | 135.50 | 127.42 | 1,763,600 |
| 2024-05-09 | 132.87 | 134.78 | 132.18 | 134.38 | 126.37 | 1,308,700 |
| 2024-05-08 | 131.40 | 133.00 | 131.20 | 132.87 | 124.95 | 1,417,900 |
| 2024-05-07 | 131.30 | 132.46 | 130.09 | 131.82 | 123.96 | 1,597,700 |
| 2024-05-06 | 129.62 | 130.39 | 128.21 | 130.25 | 122.48 | 1,479,500 |
| 2024-05-03 | 127.82 | 128.85 | 127.22 | 128.75 | 121.07 | 1,735,800 |
| 2024-05-02 | 123.73 | 126.09 | 122.40 | 125.95 | 118.44 | 2,778,800 |
| 2024-05-01 | 122.12 | 125.85 | 122.09 | 125.12 | 117.66 | 2,712,500 |
| 2024-04-30 | 121.51 | 123.10 | 120.99 | 122.32 | 115.03 | 1,325,100 |
| 2024-04-29 | 121.73 | 122.57 | 121.67 | 122.28 | 114.99 | 1,686,000 |
| 2024-04-26 | 121.69 | 122.21 | 120.76 | 120.78 | 113.58 | 1,058,500 |
| 2024-04-25 | 121.37 | 122.37 | 119.93 | 121.55 | 114.30 | 1,404,200 |
| 2024-04-24 | 118.79 | 121.66 | 118.15 | 121.36 | 114.12 | 1,297,900 |
| 2024-04-23 | 119.31 | 120.55 | 119.02 | 119.87 | 112.72 | 1,255,500 |
| 2024-04-22 | 118.60 | 119.79 | 117.67 | 119.26 | 112.15 | 1,247,600 |
| 2024-04-19 | 117.94 | 119.39 | 117.65 | 118.52 | 111.45 | 1,874,600 |
| 2024-04-18 | 116.12 | 117.57 | 115.09 | 117.35 | 110.35 | 1,399,800 |
| 2024-04-17 | 113.84 | 115.77 | 113.53 | 115.40 | 108.52 | 1,902,800 |
| 2024-04-16 | 115.45 | 115.45 | 113.34 | 113.82 | 107.03 | 2,331,100 |
| 2024-04-15 | 116.72 | 117.42 | 115.13 | 115.98 | 109.06 | 1,862,800 |
| 2024-04-12 | 117.87 | 117.87 | 115.97 | 116.57 | 109.62 | 1,072,100 |
| 2024-04-11 | 119.22 | 119.60 | 116.90 | 117.82 | 110.79 | 1,697,300 |
| 2024-04-10 | 118.99 | 119.33 | 117.03 | 118.31 | 111.26 | 2,354,600 |
| 2024-04-09 | 120.78 | 122.21 | 120.18 | 121.85 | 114.58 | 1,492,900 |
| 2024-04-08 | 118.84 | 120.46 | 118.64 | 120.02 | 112.86 | 1,217,000 |
| 2024-04-05 | 119.24 | 120.03 | 117.85 | 118.52 | 111.45 | 1,109,000 |
| 2024-04-04 | 120.10 | 120.96 | 119.26 | 120.38 | 113.20 | 1,272,600 |
| 2024-04-03 | 119.19 | 119.78 | 118.26 | 118.93 | 111.84 | 1,101,300 |
| 2024-04-02 | 120.11 | 121.47 | 118.82 | 119.56 | 112.43 | 1,183,100 |
| 2024-04-01 | 122.44 | 122.50 | 119.54 | 120.30 | 113.13 | 913,900 |
| 2024-03-28 | 121.69 | 122.38 | 120.44 | 122.21 | 114.92 | 2,004,200 |
| 2024-03-27 | 118.55 | 121.72 | 117.97 | 121.50 | 114.26 | 1,805,100 |
| 2024-03-26 | 116.98 | 117.91 | 116.59 | 117.84 | 110.81 | 1,739,800 |
| 2024-03-25 | 117.89 | 118.49 | 116.99 | 117.14 | 110.16 | 1,083,000 |
| 2024-03-22 | 119.06 | 119.06 | 117.34 | 117.75 | 110.73 | 906,000 |
| 2024-03-21 | 118.98 | 120.17 | 118.06 | 118.21 | 111.16 | 1,026,000 |
| 2024-03-20 | 117.76 | 118.16 | 116.70 | 118.09 | 111.05 | 1,134,200 |
| 2024-03-19 | 117.74 | 118.33 | 116.93 | 118.00 | 110.96 | 1,061,000 |
| 2024-03-18 | 117.15 | 118.21 | 116.38 | 117.23 | 110.24 | 1,394,500 |
| 2024-03-15 | 117.02 | 118.40 | 116.65 | 117.14 | 110.16 | 4,764,600 |
| 2024-03-14 | 120.12 | 120.65 | 117.46 | 118.48 | 111.42 | 1,354,800 |
| 2024-03-13 | 118.98 | 121.56 | 118.66 | 120.54 | 113.35 | 1,293,500 |
| 2024-03-12 | 119.53 | 120.73 | 118.23 | 119.18 | 112.07 | 1,821,000 |
| 2024-03-11 | 118.06 | 121.07 | 118.06 | 120.33 | 113.15 | 1,574,500 |
| 2024-03-08 | 119.93 | 120.00 | 117.84 | 118.44 | 111.38 | 2,312,700 |
| 2024-03-07 | 119.56 | 120.42 | 118.08 | 118.61 | 111.54 | 2,097,400 |
| 2024-03-06 | 120.15 | 120.92 | 119.36 | 120.31 | 113.14 | 1,313,700 |
| 2024-03-05 | 121.87 | 122.41 | 118.57 | 119.26 | 112.15 | 1,479,100 |
| 2024-03-04 | 118.91 | 121.88 | 118.83 | 121.70 | 114.44 | 1,274,000 |
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.