American Water Works Company, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	137.80	138.04	136.91	137.73	128.04	999,300
2023-09-07	136.44	138.10	135.82	137.71	128.02	727,500
2023-09-06	136.87	137.43	135.03	135.73	126.18	801,900
2023-09-05	137.35	137.70	135.16	136.38	126.78	896,900
2023-09-01	139.57	139.91	136.32	137.80	128.10	681,600
2023-08-31	140.12	140.56	138.64	138.74	128.97	1,301,400
2023-08-30	140.30	141.77	139.34	139.53	129.71	578,300
2023-08-29	140.06	140.33	138.99	140.07	130.21	583,000
2023-08-28	140.87	141.28	140.04	140.13	130.27	424,900
2023-08-25	138.97	140.87	138.75	140.42	130.54	638,300
2023-08-24	139.35	140.90	137.85	138.25	128.52	587,500
2023-08-23	139.80	140.04	138.75	139.55	129.73	577,600
2023-08-22	137.45	138.85	136.80	138.40	128.66	594,600
2023-08-21	138.31	139.04	136.58	137.49	127.81	650,400
2023-08-18	137.99	139.88	137.99	138.96	129.18	2,192,100
2023-08-17	140.40	141.34	138.18	138.20	128.47	604,400
2023-08-16	141.26	141.43	139.68	140.02	130.16	861,100
2023-08-15	141.33	141.87	140.65	140.69	130.79	1,115,900
2023-08-14	140.15	142.43	139.00	142.14	132.13	1,722,100
2023-08-11	139.44	140.51	139.05	140.20	130.33	461,300
2023-08-10	140.96	141.79	138.98	139.48	129.66	666,200
2023-08-09	141.63	143.09	140.33	140.45	130.56	859,200
2023-08-08	142.76	142.76	140.58	142.07	132.07	911,700
2023-08-07	141.54	142.90	141.54	142.11	132.11	679,200
2023-08-04	142.36	143.15	141.20	141.97	131.32	1,024,800
2023-08-03	144.98	145.28	142.13	142.13	131.47	699,400
2023-08-02	143.71	146.06	143.60	145.67	134.74	794,800
2023-08-01	147.16	147.62	144.36	144.46	133.62	970,000
2023-07-31	147.22	148.20	146.77	147.43	136.37	994,200
2023-07-28	149.46	149.49	146.39	146.94	135.92	1,018,000
2023-07-27	150.60	151.22	147.30	148.49	137.35	1,719,000
2023-07-26	147.51	149.40	147.04	147.78	136.69	793,100
2023-07-25	147.30	148.57	146.82	148.27	137.15	868,000
2023-07-24	148.92	149.00	146.63	147.72	136.64	678,600
2023-07-21	147.44	149.35	146.94	148.82	137.65	752,300
2023-07-20	144.04	147.42	143.17	146.94	135.92	730,500
2023-07-19	143.55	145.45	143.37	143.98	133.18	1,100,900
2023-07-18	143.81	145.39	141.37	142.65	131.95	1,143,100
2023-07-17	145.20	145.96	144.04	144.07	133.26	756,400
2023-07-14	145.22	146.47	144.35	146.21	135.24	762,800
2023-07-13	145.11	145.53	144.48	145.45	134.54	823,700
2023-07-12	143.66	145.96	142.69	145.44	134.53	890,400
2023-07-11	140.62	142.55	140.41	142.53	131.84	717,400
2023-07-10	140.63	141.44	139.71	140.60	130.05	717,600
2023-07-07	141.34	142.26	140.71	141.06	130.48	619,500
2023-07-06	143.76	144.18	142.09	142.42	131.74	941,300
2023-07-05	143.04	146.79	142.98	144.80	133.94	1,228,900
2023-07-03	142.51	144.06	141.64	143.97	133.17	511,700
2023-06-30	140.75	142.84	140.21	142.75	132.04	1,088,300
2023-06-29	139.99	141.49	139.01	140.47	129.93	969,500
2023-06-28	142.77	142.77	140.00	140.98	130.40	1,308,600
2023-06-27	140.21	143.15	139.32	142.88	132.16	2,290,300
2023-06-26	144.70	145.22	139.83	140.23	129.71	2,614,000
2023-06-23	148.80	149.44	145.32	145.76	134.82	975,900
2023-06-22	149.10	149.10	147.62	148.50	137.36	744,600
2023-06-21	147.80	148.67	145.70	148.64	137.49	734,500
2023-06-20	148.31	148.88	146.14	148.11	137.00	930,300
2023-06-16	148.15	150.03	148.15	148.98	137.80	2,041,700
2023-06-15	146.68	148.73	144.91	148.09	136.98	711,900
2023-06-14	146.73	148.18	145.93	146.11	135.15	797,800

← NewerPage 14 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.