American Water Works Company, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	151.26	151.67	149.63	150.26	137.75	991,200
2022-12-19	152.01	153.97	150.69	151.48	138.86	686,300
2022-12-16	154.82	155.72	150.80	152.40	139.71	1,919,300
2022-12-15	157.80	158.37	155.37	156.42	143.39	675,700
2022-12-14	159.37	161.19	157.07	158.35	145.16	678,200
2022-12-13	159.88	161.91	156.30	159.19	145.93	783,300
2022-12-12	157.61	157.67	155.11	156.99	143.91	995,600
2022-12-09	154.49	156.94	154.49	156.14	143.14	678,900
2022-12-08	153.60	155.46	153.12	155.41	142.47	557,100
2022-12-07	154.69	155.97	152.87	153.79	140.98	589,600
2022-12-06	153.00	155.33	152.71	154.68	141.80	887,500
2022-12-05	152.31	153.69	151.79	153.18	140.42	589,400
2022-12-02	152.33	154.55	151.57	153.74	140.94	584,500
2022-12-01	153.50	155.53	152.35	154.01	141.18	811,800
2022-11-30	146.79	151.93	146.57	151.76	139.12	1,467,400
2022-11-29	148.72	148.88	146.34	147.14	134.89	533,600
2022-11-28	151.42	151.82	149.28	149.75	137.28	704,800
2022-11-25	151.97	153.37	151.51	152.90	140.17	351,500
2022-11-23	148.13	151.48	148.13	151.26	138.66	743,700
2022-11-22	148.21	149.82	147.02	148.22	135.88	561,200
2022-11-21	147.32	150.32	147.21	147.72	135.42	739,000
2022-11-18	144.62	147.10	143.99	146.71	134.49	868,500
2022-11-17	145.30	146.23	141.84	142.85	130.95	773,800
2022-11-16	146.24	147.92	145.84	147.05	134.80	767,900
2022-11-15	146.18	147.18	144.69	146.02	133.86	708,900
2022-11-14	146.00	147.57	144.75	144.75	132.69	787,500
2022-11-11	147.17	147.17	142.68	145.94	133.79	1,403,500
2022-11-10	144.59	147.65	142.34	147.51	135.22	969,100
2022-11-09	139.37	140.47	138.09	139.46	127.84	680,900
2022-11-08	137.76	140.45	137.14	139.79	128.15	581,800
2022-11-07	138.55	138.66	135.61	138.04	126.54	718,600
2022-11-04	138.50	139.64	136.77	139.04	126.86	800,700
2022-11-03	136.45	139.10	135.72	137.84	125.76	1,029,000
2022-11-02	141.96	143.51	138.12	138.16	126.06	1,523,900
2022-11-01	147.62	149.41	141.45	141.84	129.41	1,791,800
2022-10-31	145.92	146.08	144.08	145.34	132.61	956,300
2022-10-28	142.39	146.03	142.39	145.94	133.15	845,900
2022-10-27	140.62	142.94	140.25	142.02	129.58	1,021,600
2022-10-26	140.20	141.26	138.71	139.22	127.02	721,800
2022-10-25	136.57	139.98	136.48	139.55	127.32	971,000
2022-10-24	134.37	136.40	133.24	135.96	124.05	1,014,700
2022-10-21	130.63	133.76	129.02	132.76	121.13	1,292,500
2022-10-20	134.37	134.39	129.33	129.93	118.55	1,324,800
2022-10-19	133.17	134.05	132.03	134.00	122.26	950,800
2022-10-18	133.88	135.00	132.37	134.77	122.96	920,200
2022-10-17	130.39	132.58	130.01	131.42	119.91	1,026,300
2022-10-14	130.49	131.73	127.64	128.44	117.19	1,190,300
2022-10-13	123.48	129.48	122.77	128.98	117.68	1,322,300
2022-10-12	127.74	127.74	125.03	126.01	114.97	1,295,900
2022-10-11	127.00	129.22	126.56	127.72	116.53	830,200
2022-10-10	127.58	128.85	127.05	127.44	116.28	759,400
2022-10-07	130.46	130.79	125.93	127.45	116.28	1,051,800
2022-10-06	132.82	133.11	130.61	131.24	119.74	1,026,800
2022-10-05	134.70	134.80	131.86	133.40	121.71	677,800
2022-10-04	135.16	137.57	134.94	136.52	124.56	711,700
2022-10-03	132.41	135.16	130.79	134.35	122.58	980,800
2022-09-30	134.46	134.63	129.91	130.16	118.76	1,380,200
2022-09-29	136.16	137.07	133.04	133.20	121.53	828,500
2022-09-28	136.19	138.25	134.46	137.42	125.38	712,400
2022-09-27	138.66	139.05	133.67	134.71	122.91	691,600

← NewerPage 17 of 78 · 4,653 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.