American Water Works Company, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	142.02	142.24	139.98	141.81	130.55	2,613,800
2023-03-16	140.68	142.97	139.81	142.65	131.32	1,414,200
2023-03-15	137.38	141.29	136.13	140.63	129.46	1,523,400
2023-03-14	138.22	138.72	135.58	137.67	126.73	1,417,700
2023-03-13	133.72	139.74	133.18	136.37	125.54	1,660,700
2023-03-10	136.63	137.22	132.87	133.65	123.03	1,489,500
2023-03-09	138.19	138.53	135.22	135.87	125.08	1,272,900
2023-03-08	136.06	138.48	135.84	138.24	127.26	867,500
2023-03-07	140.10	140.45	136.12	137.13	126.24	1,136,400
2023-03-06	140.00	141.28	139.21	139.92	128.81	1,368,800
2023-03-03	139.30	140.65	137.83	139.70	128.60	2,557,500
2023-03-02	137.92	139.61	137.64	138.56	127.55	5,301,100
2023-03-01	136.80	140.59	136.70	138.14	127.17	6,564,700
2023-02-28	139.06	141.85	138.51	140.38	129.23	2,130,300
2023-02-27	142.58	144.04	139.20	139.78	128.68	1,159,600
2023-02-24	142.04	142.46	140.34	141.56	130.31	917,700
2023-02-23	147.00	147.36	143.55	143.86	132.43	1,018,200
2023-02-22	148.12	148.68	146.30	146.68	135.03	633,000
2023-02-21	148.54	148.93	147.32	147.66	135.93	1,106,600
2023-02-17	147.16	150.65	146.50	149.61	137.73	2,711,300
2023-02-16	146.86	147.89	144.15	147.46	135.75	1,445,300
2023-02-15	148.63	149.56	148.14	149.25	137.39	689,800
2023-02-14	151.42	151.93	148.49	149.31	137.45	845,800
2023-02-13	151.05	152.40	150.54	151.71	139.66	746,100
2023-02-10	149.07	150.47	147.77	150.45	138.50	825,600
2023-02-09	151.37	153.14	148.63	149.06	137.22	916,000
2023-02-08	155.00	155.16	150.36	150.69	138.72	1,652,700
2023-02-07	155.41	156.33	153.43	155.47	143.12	1,006,100
2023-02-06	155.05	156.50	154.79	156.41	143.99	1,156,800
2023-02-03	158.95	159.95	155.10	156.61	143.57	1,316,800
2023-02-02	159.41	162.59	158.03	160.60	147.22	925,500
2023-02-01	155.97	159.49	155.20	158.62	145.41	962,800
2023-01-31	155.31	156.49	154.12	156.49	143.46	967,400
2023-01-30	156.63	158.46	154.92	155.00	142.09	813,100
2023-01-27	155.63	157.90	155.52	157.02	143.94	759,100
2023-01-26	155.10	156.39	154.29	156.20	143.19	812,700
2023-01-25	153.67	155.64	152.64	155.51	142.56	848,000
2023-01-24	150.46	154.72	150.02	154.54	141.67	656,600
2023-01-23	150.90	152.57	149.09	150.97	138.40	643,700
2023-01-20	149.91	151.65	148.16	151.54	138.92	756,600
2023-01-19	152.78	152.97	150.13	150.19	137.68	493,600
2023-01-18	158.17	158.46	152.06	152.69	139.97	786,700
2023-01-17	158.82	159.33	156.52	157.24	144.14	814,500
2023-01-13	158.19	159.79	157.85	158.87	145.64	537,800
2023-01-12	161.22	161.24	159.06	159.42	146.14	569,400
2023-01-11	161.00	162.39	160.06	161.42	147.98	854,300
2023-01-10	158.13	161.11	157.47	160.77	147.38	715,700
2023-01-09	157.83	161.27	157.41	158.44	145.24	789,700
2023-01-06	155.18	159.08	155.18	158.26	145.08	541,200
2023-01-05	155.87	157.25	153.90	154.67	141.79	975,700
2023-01-04	155.54	158.46	154.72	157.17	144.08	668,700
2023-01-03	153.77	155.01	151.73	154.10	141.27	640,800
2022-12-30	154.53	154.71	150.99	152.42	139.73	550,700
2022-12-29	154.05	155.54	153.63	154.78	141.89	476,700
2022-12-28	154.68	155.54	152.59	153.12	140.37	580,600
2022-12-27	152.68	154.90	151.94	154.28	141.43	392,800
2022-12-23	152.00	153.24	151.71	153.02	140.28	440,300
2022-12-22	151.70	152.40	149.09	151.93	139.28	539,600
2022-12-21	150.69	152.89	150.34	152.53	139.83	598,700
2022-12-20	151.26	151.67	149.63	150.26	137.75	991,200

← NewerPage 16 of 78 · 4,652 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.