American Water Works Company, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	139.58	140.26	136.45	137.33	125.30	830,600
2022-09-23	141.32	141.88	138.91	140.91	128.57	641,800
2022-09-22	143.43	143.89	142.13	142.79	130.28	468,900
2022-09-21	146.46	148.53	144.31	144.32	131.68	598,900
2022-09-20	147.21	147.21	144.31	145.44	132.70	662,300
2022-09-19	148.00	148.67	145.79	148.55	135.54	598,300
2022-09-16	147.86	149.64	147.14	148.40	135.40	1,581,600
2022-09-15	152.58	152.62	147.38	147.86	134.91	947,800
2022-09-14	151.98	154.78	151.88	153.48	140.03	756,200
2022-09-13	154.71	155.45	151.46	152.14	138.81	832,300
2022-09-12	154.69	157.10	154.30	156.87	143.13	556,900
2022-09-09	155.34	156.70	154.48	154.90	141.33	641,800
2022-09-08	152.42	155.14	151.63	154.52	140.98	593,000
2022-09-07	149.36	153.73	149.16	153.34	139.91	742,200
2022-09-06	148.30	150.81	148.01	148.42	135.42	610,700
2022-09-02	151.74	153.09	147.28	148.12	135.14	717,400
2022-09-01	148.45	151.51	147.75	151.48	138.21	609,800
2022-08-31	151.47	152.60	148.31	148.45	135.45	1,029,400
2022-08-30	151.96	152.96	149.97	150.49	137.31	565,700
2022-08-29	150.33	152.87	149.67	151.64	138.36	423,900
2022-08-26	155.76	155.76	151.04	151.09	137.85	587,600
2022-08-25	154.91	155.47	153.61	155.32	141.71	442,900
2022-08-24	153.10	154.61	152.26	154.53	140.99	777,600
2022-08-23	154.69	154.69	151.23	152.80	139.41	866,200
2022-08-22	156.59	157.65	154.55	155.18	141.59	499,500
2022-08-19	158.52	159.46	157.45	157.81	143.99	619,900
2022-08-18	159.11	159.39	157.69	158.75	144.84	481,800
2022-08-17	159.10	159.95	158.18	158.94	145.02	466,800
2022-08-16	158.15	159.88	157.54	159.50	145.53	495,400
2022-08-15	158.33	159.81	157.55	159.24	145.29	439,600
2022-08-12	156.27	158.41	155.70	158.33	144.46	484,600
2022-08-11	157.10	158.21	155.07	155.20	141.60	602,800
2022-08-10	156.87	157.51	155.02	156.77	143.04	687,300
2022-08-09	155.47	157.21	155.07	155.37	141.76	618,000
2022-08-08	156.26	157.67	154.06	155.15	141.56	565,500
2022-08-05	158.34	158.54	153.98	155.64	141.41	773,800
2022-08-04	157.86	159.24	156.25	158.64	144.13	690,000
2022-08-03	155.63	158.07	153.62	157.65	143.23	754,200
2022-08-02	157.92	158.41	155.38	155.48	141.26	670,200
2022-08-01	154.74	156.71	154.60	156.63	142.31	568,700
2022-07-29	155.72	157.37	155.14	155.44	141.23	777,700
2022-07-28	151.82	155.54	150.12	155.51	141.29	957,500
2022-07-27	150.74	151.76	149.33	151.27	137.44	733,600
2022-07-26	149.37	150.75	148.84	150.56	136.79	683,100
2022-07-25	148.14	149.95	147.49	149.83	136.13	467,900
2022-07-22	146.82	148.77	146.49	148.22	134.67	676,500
2022-07-21	144.74	146.06	143.32	145.95	132.60	942,300
2022-07-20	147.48	147.48	144.11	144.71	131.48	825,100
2022-07-19	146.34	147.47	145.53	146.77	133.35	667,200
2022-07-18	148.04	148.04	144.91	145.07	131.80	645,100
2022-07-15	147.68	148.93	145.35	148.57	134.98	766,700
2022-07-14	144.97	146.79	144.76	146.54	133.14	757,300
2022-07-13	146.67	149.20	146.23	148.02	134.48	599,400
2022-07-12	149.38	151.94	147.37	148.03	134.49	549,200
2022-07-11	150.41	151.21	148.03	150.17	136.44	607,200
2022-07-08	152.48	153.18	150.76	150.86	137.06	437,800
2022-07-07	152.13	154.30	151.05	153.23	139.22	734,900
2022-07-06	150.39	153.54	149.39	152.24	138.32	640,600
2022-07-05	152.75	152.90	147.73	149.65	135.97	1,228,900
2022-07-01	149.52	155.15	149.12	153.43	139.40	1,477,500

← NewerPage 18 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.