American Water Works Company, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 118.18 | 120.37 | 116.85 | 119.68 | 112.54 | 1,789,500 |
| 2024-02-29 | 118.79 | 119.41 | 117.45 | 118.54 | 111.47 | 2,159,100 |
| 2024-02-28 | 118.22 | 119.21 | 117.46 | 117.91 | 110.88 | 1,443,700 |
| 2024-02-27 | 117.33 | 118.32 | 117.03 | 118.03 | 110.99 | 1,464,400 |
| 2024-02-26 | 118.83 | 118.83 | 116.70 | 117.43 | 110.43 | 1,944,000 |
| 2024-02-23 | 119.53 | 119.90 | 118.32 | 118.96 | 111.87 | 1,672,000 |
| 2024-02-22 | 121.43 | 121.68 | 117.81 | 119.68 | 112.54 | 2,401,400 |
| 2024-02-21 | 121.13 | 122.00 | 120.41 | 121.73 | 114.47 | 2,828,400 |
| 2024-02-20 | 122.09 | 123.23 | 120.49 | 121.16 | 113.94 | 2,187,500 |
| 2024-02-16 | 122.20 | 123.19 | 120.85 | 122.82 | 115.50 | 2,007,900 |
| 2024-02-15 | 122.32 | 124.34 | 120.61 | 124.26 | 116.85 | 1,749,500 |
| 2024-02-14 | 120.00 | 120.97 | 119.24 | 120.48 | 113.30 | 1,462,600 |
| 2024-02-13 | 121.72 | 122.35 | 118.98 | 119.78 | 112.64 | 1,789,700 |
| 2024-02-12 | 122.16 | 123.85 | 121.55 | 123.64 | 116.27 | 1,301,900 |
| 2024-02-09 | 121.42 | 122.62 | 121.05 | 122.20 | 114.91 | 1,231,200 |
| 2024-02-08 | 121.62 | 122.01 | 120.55 | 121.83 | 114.57 | 1,269,200 |
| 2024-02-07 | 122.36 | 123.00 | 121.37 | 121.95 | 114.68 | 1,372,600 |
| 2024-02-06 | 121.36 | 122.89 | 120.61 | 122.52 | 114.55 | 1,375,800 |
| 2024-02-05 | 121.95 | 122.52 | 121.18 | 121.52 | 113.61 | 1,205,800 |
| 2024-02-02 | 123.27 | 124.96 | 122.27 | 123.36 | 115.33 | 1,201,200 |
| 2024-02-01 | 123.86 | 125.36 | 122.92 | 125.24 | 117.09 | 1,148,400 |
| 2024-01-31 | 125.51 | 126.58 | 123.15 | 124.02 | 115.95 | 1,607,700 |
| 2024-01-30 | 125.03 | 125.48 | 123.96 | 124.40 | 116.31 | 1,056,900 |
| 2024-01-29 | 124.47 | 126.35 | 122.39 | 125.75 | 117.57 | 1,252,100 |
| 2024-01-26 | 124.60 | 124.99 | 122.94 | 123.16 | 115.15 | 749,000 |
| 2024-01-25 | 123.04 | 123.99 | 122.23 | 123.98 | 115.91 | 1,196,300 |
| 2024-01-24 | 127.13 | 127.29 | 121.38 | 121.94 | 114.01 | 1,279,600 |
| 2024-01-23 | 127.45 | 128.02 | 125.65 | 126.26 | 118.05 | 1,247,800 |
| 2024-01-22 | 125.42 | 127.64 | 125.30 | 126.86 | 118.61 | 1,137,000 |
| 2024-01-19 | 126.05 | 126.25 | 124.48 | 125.30 | 117.15 | 1,301,200 |
| 2024-01-18 | 127.99 | 128.11 | 125.41 | 125.83 | 117.64 | 1,083,300 |
| 2024-01-17 | 128.96 | 130.89 | 127.45 | 128.42 | 120.06 | 1,301,200 |
| 2024-01-16 | 131.41 | 132.77 | 130.31 | 130.41 | 121.93 | 800,800 |
| 2024-01-12 | 132.30 | 133.05 | 131.72 | 132.21 | 123.61 | 673,200 |
| 2024-01-11 | 133.32 | 133.57 | 130.45 | 131.53 | 122.97 | 878,600 |
| 2024-01-10 | 133.10 | 134.30 | 132.78 | 133.62 | 124.93 | 614,000 |
| 2024-01-09 | 132.30 | 134.84 | 131.76 | 132.74 | 124.10 | 1,202,000 |
| 2024-01-08 | 131.48 | 133.14 | 130.73 | 133.04 | 124.38 | 1,026,400 |
| 2024-01-05 | 131.35 | 132.89 | 130.41 | 131.89 | 123.31 | 862,100 |
| 2024-01-04 | 133.27 | 133.70 | 131.44 | 131.76 | 123.19 | 816,400 |
| 2024-01-03 | 133.20 | 133.99 | 132.44 | 133.51 | 124.82 | 998,800 |
| 2024-01-02 | 131.19 | 134.02 | 130.77 | 133.51 | 124.82 | 1,132,400 |
| 2023-12-29 | 132.47 | 133.10 | 131.41 | 131.99 | 123.40 | 800,800 |
| 2023-12-28 | 131.22 | 133.28 | 131.22 | 132.98 | 124.33 | 604,400 |
| 2023-12-27 | 132.14 | 132.97 | 131.68 | 132.23 | 123.63 | 571,400 |
| 2023-12-26 | 131.65 | 132.82 | 131.35 | 132.27 | 123.66 | 515,900 |
| 2023-12-22 | 132.18 | 132.95 | 131.10 | 131.56 | 123.00 | 654,400 |
| 2023-12-21 | 131.52 | 132.46 | 130.50 | 131.50 | 122.94 | 597,700 |
| 2023-12-20 | 132.42 | 133.91 | 130.75 | 130.80 | 122.29 | 1,054,200 |
| 2023-12-19 | 131.26 | 132.64 | 130.94 | 132.62 | 123.99 | 938,500 |
| 2023-12-18 | 131.83 | 132.54 | 130.30 | 130.87 | 122.36 | 1,026,000 |
| 2023-12-15 | 133.13 | 133.85 | 130.44 | 131.75 | 123.18 | 2,258,400 |
| 2023-12-14 | 136.70 | 137.43 | 133.75 | 134.49 | 125.74 | 1,253,600 |
| 2023-12-13 | 131.12 | 135.15 | 130.00 | 135.08 | 126.29 | 1,414,900 |
| 2023-12-12 | 130.92 | 131.11 | 130.00 | 131.03 | 122.50 | 1,144,200 |
| 2023-12-11 | 130.37 | 131.37 | 129.77 | 130.71 | 122.21 | 1,037,000 |
| 2023-12-08 | 132.16 | 132.21 | 130.91 | 131.35 | 122.80 | 714,800 |
| 2023-12-07 | 133.04 | 133.45 | 131.76 | 132.55 | 123.93 | 790,900 |
| 2023-12-06 | 132.21 | 133.04 | 131.71 | 132.70 | 124.07 | 720,000 |
| 2023-12-05 | 132.86 | 133.01 | 130.59 | 131.38 | 122.83 | 814,200 |
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.