American Water Works Company, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	145.49	149.48	144.05	148.77	135.17	923,600
2022-06-29	145.61	146.27	144.50	145.82	132.49	671,300
2022-06-28	149.09	149.51	144.98	145.10	131.83	772,700
2022-06-27	147.88	149.20	147.05	148.95	135.33	881,800
2022-06-24	146.03	148.66	144.67	148.34	134.78	1,079,400
2022-06-23	137.98	144.77	137.75	144.58	131.36	1,136,400
2022-06-22	133.16	138.99	133.16	137.01	124.48	897,400
2022-06-21	132.90	135.03	132.23	134.44	122.15	953,900
2022-06-17	129.66	132.68	129.45	131.84	119.78	1,640,400
2022-06-16	132.58	133.36	129.92	130.88	118.91	1,070,000
2022-06-15	134.69	137.33	132.39	135.02	122.67	1,061,900
2022-06-14	140.71	140.71	132.16	133.47	121.26	1,299,500
2022-06-13	145.82	145.87	140.15	140.66	127.80	1,044,500
2022-06-10	148.09	149.80	146.11	148.27	134.71	845,000
2022-06-09	153.11	154.85	150.43	150.56	136.79	704,600
2022-06-08	155.86	156.39	152.91	153.60	139.55	532,000
2022-06-07	154.65	157.21	153.57	156.85	142.51	827,900
2022-06-06	156.16	157.27	154.92	155.10	140.92	606,300
2022-06-03	154.05	156.46	153.67	155.15	140.96	768,700
2022-06-02	152.74	155.28	150.18	155.06	140.88	812,900
2022-06-01	151.75	153.70	151.30	151.92	138.03	1,237,900
2022-05-31	150.59	151.84	147.32	151.25	137.42	1,555,900
2022-05-27	148.86	152.09	148.39	151.76	137.88	843,700
2022-05-26	148.37	149.43	147.81	148.82	135.21	829,700
2022-05-25	147.85	148.64	146.31	146.89	133.46	677,200
2022-05-24	148.42	149.10	144.13	148.47	134.89	1,315,500
2022-05-23	147.28	148.62	146.14	148.36	134.79	972,500
2022-05-20	145.83	146.66	143.23	145.57	132.26	2,038,000
2022-05-19	144.07	145.47	142.36	145.05	131.79	940,300
2022-05-18	146.45	147.58	143.92	144.28	131.09	676,800
2022-05-17	146.73	146.73	143.92	146.41	133.02	664,300
2022-05-16	146.34	148.07	145.70	145.97	132.62	780,800
2022-05-13	147.03	147.91	145.11	146.48	133.09	710,800
2022-05-12	144.24	146.23	143.74	145.82	132.49	1,255,200
2022-05-11	143.64	146.22	143.14	144.04	130.87	1,004,000
2022-05-10	146.01	148.12	142.63	143.55	130.42	1,065,600
2022-05-09	147.28	147.94	144.94	145.79	132.46	953,900
2022-05-06	146.83	149.64	146.64	149.01	134.79	1,110,000
2022-05-05	151.55	152.37	147.11	148.36	134.20	693,300
2022-05-04	149.99	152.77	148.95	152.50	137.95	852,500
2022-05-03	149.07	153.06	148.96	149.62	135.34	1,111,900
2022-05-02	154.84	154.93	147.56	148.83	134.63	1,349,300
2022-04-29	159.18	159.89	153.73	154.08	139.37	1,358,600
2022-04-28	156.38	161.33	155.77	160.68	145.34	786,500
2022-04-27	157.40	159.04	156.02	156.24	141.33	921,000
2022-04-26	160.48	161.53	157.91	158.26	143.16	726,300
2022-04-25	164.80	164.83	158.23	160.81	145.46	820,300
2022-04-22	165.49	166.51	163.11	164.20	148.53	993,100
2022-04-21	167.96	169.16	165.18	165.31	149.53	942,600
2022-04-20	166.04	169.13	165.55	167.56	151.57	783,800
2022-04-19	162.89	164.57	162.13	164.38	148.69	582,300
2022-04-18	166.10	167.14	161.50	162.44	146.94	635,000
2022-04-14	167.82	168.68	166.07	166.16	150.30	581,900
2022-04-13	168.55	168.95	166.42	167.15	151.20	825,600
2022-04-12	169.00	171.12	168.26	168.55	152.46	777,000
2022-04-11	170.00	170.81	168.00	169.22	153.07	873,600
2022-04-08	171.05	173.87	169.60	169.87	153.66	773,100
2022-04-07	169.88	171.77	167.60	171.14	154.81	822,100
2022-04-06	167.54	169.44	167.12	168.99	152.86	897,000
2022-04-05	166.57	168.65	166.44	167.64	151.64	871,300

← NewerPage 19 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.