American Water Works Company, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	145.23	146.46	144.71	146.36	135.38	672,100
2023-06-12	147.14	147.48	144.67	146.03	135.07	867,200
2023-06-09	147.52	147.78	145.36	146.66	135.66	866,200
2023-06-08	146.16	147.45	145.64	147.12	136.08	631,700
2023-06-07	144.26	147.21	142.97	147.08	136.05	731,000
2023-06-06	146.63	146.63	144.76	144.79	133.93	588,400
2023-06-05	145.39	146.92	144.62	145.91	134.96	665,800
2023-06-02	142.83	146.18	142.35	145.79	134.85	917,400
2023-06-01	144.45	144.51	142.23	143.57	132.80	1,088,000
2023-05-31	143.33	144.60	141.84	144.45	133.61	2,454,100
2023-05-30	144.00	145.60	143.03	143.20	132.46	801,700
2023-05-26	142.88	143.52	141.86	143.46	132.70	879,300
2023-05-25	143.38	143.44	141.54	142.45	131.76	864,100
2023-05-24	143.59	144.52	142.76	143.17	132.43	684,600
2023-05-23	143.12	145.07	142.79	143.50	132.73	952,100
2023-05-22	141.50	144.50	141.29	143.57	132.80	1,180,600
2023-05-19	142.53	143.09	141.39	141.45	130.84	727,400
2023-05-18	142.51	142.87	140.49	141.73	131.10	719,700
2023-05-17	144.91	145.00	143.16	143.61	132.84	738,400
2023-05-16	147.16	147.46	143.96	144.70	133.84	789,600
2023-05-15	150.42	150.45	147.00	147.56	136.49	594,200
2023-05-12	150.35	151.24	149.17	149.77	138.53	850,200
2023-05-11	149.99	150.03	148.01	149.42	138.21	753,100
2023-05-10	148.91	150.19	148.14	149.74	138.51	967,400
2023-05-09	147.53	147.95	146.60	147.88	136.79	705,800
2023-05-08	147.69	148.82	146.32	147.47	136.41	560,000
2023-05-05	147.46	148.90	147.12	148.43	136.64	548,400
2023-05-04	146.99	148.38	146.07	147.82	136.08	642,500
2023-05-03	147.72	149.12	146.27	146.49	134.85	591,900
2023-05-02	146.24	147.60	144.91	146.74	135.08	826,700
2023-05-01	148.13	148.45	146.57	146.59	134.95	607,500
2023-04-28	148.36	150.22	147.34	148.25	136.47	770,000
2023-04-27	148.15	149.25	144.48	148.46	136.67	1,054,400
2023-04-26	150.68	152.04	148.87	149.05	137.21	805,800
2023-04-25	152.22	152.99	151.74	152.42	140.31	825,200
2023-04-24	151.04	152.41	150.16	151.51	139.47	988,300
2023-04-21	150.49	151.80	149.63	150.93	138.94	837,100
2023-04-20	149.07	149.64	147.67	149.62	137.73	649,000
2023-04-19	148.64	149.92	148.27	149.01	137.17	552,600
2023-04-18	149.82	150.29	147.38	148.10	136.34	664,100
2023-04-17	150.48	150.99	148.62	149.84	137.94	661,800
2023-04-14	150.17	151.45	148.45	149.70	137.81	798,500
2023-04-13	150.28	152.05	149.12	152.00	139.93	972,800
2023-04-12	152.89	153.43	150.67	150.82	138.84	865,300
2023-04-11	151.36	152.30	150.78	152.06	139.98	664,800
2023-04-10	150.90	151.93	148.44	151.89	139.82	925,600
2023-04-06	151.00	152.31	150.42	151.88	139.82	1,059,300
2023-04-05	148.17	150.85	147.32	150.21	138.28	905,600
2023-04-04	145.59	147.79	145.22	147.13	135.44	818,300
2023-04-03	145.06	146.51	144.01	145.44	133.89	583,200
2023-03-31	146.47	147.25	144.53	146.49	134.85	1,060,700
2023-03-30	144.42	146.01	144.20	145.89	134.30	766,900
2023-03-29	141.89	144.42	141.89	144.14	132.69	608,800
2023-03-28	141.25	143.23	140.76	141.22	130.00	675,500
2023-03-27	142.85	143.72	140.95	141.68	130.43	861,200
2023-03-24	137.28	141.93	136.80	141.84	130.57	837,600
2023-03-23	136.18	138.22	135.53	136.72	125.86	1,105,800
2023-03-22	138.37	140.10	136.36	136.38	125.55	1,058,400
2023-03-21	142.40	142.74	136.81	138.86	127.83	1,431,600
2023-03-20	142.13	143.12	141.72	142.56	131.24	1,793,700

← NewerPage 15 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.