American Water Works Company, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	131.93	133.82	131.77	133.14	124.48	801,900
2023-12-01	131.57	133.43	130.63	133.24	124.57	1,063,800
2023-11-30	131.76	132.91	130.89	131.84	123.26	2,075,600
2023-11-29	131.44	132.54	130.49	131.22	122.68	960,500
2023-11-28	130.39	131.75	129.98	130.66	122.16	1,048,300
2023-11-27	131.65	132.24	130.60	130.75	122.24	1,244,900
2023-11-24	130.35	132.06	130.09	132.06	123.47	595,700
2023-11-22	131.73	132.37	130.41	130.47	121.98	1,021,800
2023-11-21	130.97	131.75	130.13	130.83	122.32	1,093,100
2023-11-20	130.86	131.99	129.50	130.67	122.17	1,465,800
2023-11-17	131.55	132.15	130.63	132.10	123.51	1,161,500
2023-11-16	131.72	133.00	130.84	130.99	122.47	1,346,100
2023-11-15	129.84	131.56	127.86	130.45	121.96	1,508,500
2023-11-14	126.46	129.92	125.92	129.74	121.30	1,584,200
2023-11-13	122.42	122.83	121.11	121.79	113.87	930,600
2023-11-10	124.99	124.99	122.94	123.50	114.81	981,100
2023-11-09	126.42	126.58	123.94	124.27	115.52	929,100
2023-11-08	126.55	126.55	125.34	126.14	117.26	831,100
2023-11-07	128.70	130.17	126.62	126.86	117.93	1,186,400
2023-11-06	130.08	131.25	127.26	127.58	118.60	1,236,100
2023-11-03	127.16	131.49	126.89	130.04	120.89	2,506,500
2023-11-02	120.24	125.16	120.24	124.49	115.73	1,883,600
2023-11-01	117.59	119.44	115.99	118.80	110.44	1,426,200
2023-10-31	117.02	118.12	116.32	117.65	109.37	1,452,300
2023-10-30	116.68	117.62	115.52	116.71	108.49	1,178,900
2023-10-27	117.71	118.01	115.90	116.39	108.20	843,900
2023-10-26	117.12	119.09	116.98	118.02	109.71	966,500
2023-10-25	117.29	117.29	115.67	116.50	108.30	1,049,000
2023-10-24	116.84	118.51	116.26	117.77	109.48	996,400
2023-10-23	114.62	116.80	114.25	115.50	107.37	1,054,700
2023-10-20	116.80	117.75	115.64	115.80	107.65	1,340,000
2023-10-19	117.48	119.18	116.89	117.02	108.78	1,376,800
2023-10-18	120.09	120.49	116.46	118.14	109.82	1,541,100
2023-10-17	118.97	120.42	118.74	120.30	111.83	1,404,500
2023-10-16	118.51	120.04	117.04	119.98	111.53	1,628,800
2023-10-13	118.33	120.44	116.93	118.04	109.73	1,720,100
2023-10-12	121.37	121.98	117.89	118.33	110.00	1,390,000
2023-10-11	122.69	123.37	120.55	122.22	113.62	956,000
2023-10-10	120.87	122.74	120.75	121.86	113.28	1,222,200
2023-10-09	118.69	120.82	118.47	120.80	112.30	1,089,300
2023-10-06	117.00	119.30	115.67	118.85	110.48	1,240,700
2023-10-05	119.13	119.87	117.85	118.73	110.37	1,105,000
2023-10-04	118.00	119.48	115.83	119.35	110.95	1,565,200
2023-10-03	119.15	119.20	115.39	117.00	108.76	2,451,100
2023-10-02	123.00	123.34	118.97	119.75	111.32	1,688,700
2023-09-29	125.21	125.30	122.27	123.83	115.11	1,962,200
2023-09-28	126.86	126.86	123.04	123.58	114.88	2,229,700
2023-09-27	129.34	130.02	126.17	126.34	117.45	1,426,500
2023-09-26	132.28	133.24	129.63	129.64	120.51	1,166,600
2023-09-25	131.60	132.86	131.42	132.70	123.36	897,200
2023-09-22	133.50	133.66	132.09	132.25	122.94	1,071,900
2023-09-21	136.52	136.98	133.53	133.55	124.15	1,001,300
2023-09-20	138.41	139.01	136.83	137.20	127.54	711,200
2023-09-19	137.97	138.20	137.24	137.57	127.89	941,800
2023-09-18	139.06	139.18	137.70	138.42	128.68	782,200
2023-09-15	140.34	140.98	138.36	138.90	129.12	2,180,900
2023-09-14	139.94	141.15	139.79	140.98	131.06	875,300
2023-09-13	137.14	140.01	137.11	139.31	129.50	925,600
2023-09-12	138.27	138.65	137.15	137.56	127.88	999,600
2023-09-11	137.43	139.19	137.43	138.22	128.49	553,800

← NewerPage 13 of 21 · 1,255 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.