American Water Works Company, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 132.98 | 135.44 | 132.41 | 134.41 | 133.52 | 2,019,700 |
| 2026-07-22 | 132.70 | 133.91 | 132.03 | 133.83 | 132.95 | 1,789,000 |
| 2026-07-21 | 132.76 | 133.35 | 130.73 | 131.53 | 130.66 | 1,971,400 |
| 2026-07-20 | 134.53 | 135.76 | 132.40 | 133.65 | 132.77 | 1,543,400 |
| 2026-07-17 | 136.31 | 137.76 | 134.24 | 135.11 | 134.22 | 2,390,900 |
| 2026-07-16 | 129.45 | 134.77 | 129.45 | 134.33 | 133.44 | 1,846,800 |
| 2026-07-15 | 131.18 | 132.52 | 128.95 | 129.21 | 128.36 | 1,510,400 |
| 2026-07-14 | 131.42 | 132.65 | 130.88 | 131.57 | 130.70 | 1,172,700 |
| 2026-07-13 | 131.36 | 133.33 | 131.05 | 131.53 | 130.66 | 1,236,400 |
| 2026-07-10 | 130.74 | 131.70 | 129.64 | 130.69 | 129.83 | 1,679,100 |
| 2026-07-09 | 131.10 | 131.86 | 130.09 | 130.55 | 129.69 | 1,373,400 |
| 2026-07-08 | 135.96 | 135.96 | 131.75 | 131.88 | 131.01 | 1,654,300 |
| 2026-07-07 | 134.68 | 138.42 | 134.26 | 134.82 | 133.93 | 2,098,700 |
| 2026-07-06 | 135.75 | 136.13 | 132.00 | 133.09 | 132.21 | 3,630,000 |
| 2026-07-02 | 133.03 | 136.93 | 132.07 | 136.86 | 135.96 | 3,269,200 |
| 2026-07-01 | 131.60 | 133.43 | 130.99 | 131.79 | 130.92 | 2,462,200 |
| 2026-06-30 | 132.30 | 133.44 | 130.92 | 131.58 | 130.71 | 2,817,900 |
| 2026-06-29 | 131.36 | 133.14 | 130.78 | 132.50 | 131.62 | 2,170,700 |
| 2026-06-26 | 131.30 | 132.68 | 129.70 | 132.68 | 131.80 | 3,539,100 |
| 2026-06-25 | 130.50 | 131.39 | 128.62 | 130.00 | 129.14 | 2,228,400 |
| 2026-06-24 | 127.94 | 129.86 | 126.37 | 129.64 | 128.78 | 1,927,200 |
| 2026-06-23 | 126.75 | 127.24 | 125.69 | 126.60 | 125.76 | 1,558,300 |
| 2026-06-22 | 125.33 | 127.70 | 124.65 | 124.92 | 124.09 | 2,456,900 |
| 2026-06-18 | 125.70 | 127.55 | 124.53 | 125.07 | 124.24 | 4,992,200 |
| 2026-06-17 | 127.75 | 128.54 | 124.48 | 125.41 | 124.58 | 2,334,200 |
| 2026-06-16 | 127.56 | 128.74 | 126.89 | 128.47 | 127.62 | 2,555,000 |
| 2026-06-15 | 123.80 | 127.94 | 123.33 | 126.87 | 126.03 | 3,111,800 |
| 2026-06-12 | 124.74 | 126.54 | 124.19 | 126.31 | 125.48 | 2,379,700 |
| 2026-06-11 | 125.79 | 127.20 | 124.07 | 124.45 | 123.63 | 2,119,500 |
| 2026-06-10 | 126.95 | 128.04 | 125.60 | 126.46 | 125.62 | 1,651,400 |
| 2026-06-09 | 122.50 | 126.73 | 122.01 | 125.53 | 124.70 | 1,586,700 |
| 2026-06-08 | 123.56 | 124.70 | 122.27 | 122.49 | 121.68 | 1,327,900 |
| 2026-06-05 | 123.34 | 126.70 | 122.62 | 124.47 | 123.65 | 2,580,000 |
| 2026-06-04 | 125.13 | 125.85 | 121.95 | 122.25 | 121.44 | 1,870,800 |
| 2026-06-03 | 123.51 | 125.26 | 123.00 | 123.81 | 122.99 | 3,166,500 |
| 2026-06-02 | 121.95 | 123.70 | 120.57 | 123.68 | 122.86 | 2,236,600 |
| 2026-06-01 | 122.99 | 123.29 | 120.61 | 121.13 | 120.33 | 1,746,900 |
| 2026-05-29 | 123.06 | 124.50 | 122.11 | 123.27 | 122.46 | 5,523,100 |
| 2026-05-28 | 123.72 | 125.17 | 122.28 | 122.35 | 121.54 | 1,966,500 |
| 2026-05-27 | 123.61 | 125.75 | 123.22 | 123.78 | 122.96 | 1,165,600 |
| 2026-05-26 | 124.96 | 125.29 | 123.80 | 123.85 | 123.03 | 1,448,500 |
| 2026-05-22 | 124.00 | 125.67 | 123.45 | 125.20 | 124.37 | 1,121,400 |
| 2026-05-21 | 122.50 | 124.13 | 121.94 | 123.88 | 123.06 | 1,287,500 |
| 2026-05-20 | 123.65 | 124.83 | 121.99 | 122.36 | 121.55 | 1,851,800 |
| 2026-05-19 | 124.97 | 126.32 | 123.85 | 124.16 | 123.34 | 1,662,300 |
| 2026-05-18 | 125.14 | 126.63 | 123.52 | 124.83 | 124.01 | 1,913,600 |
| 2026-05-15 | 126.31 | 126.86 | 124.26 | 124.29 | 123.47 | 2,994,700 |
| 2026-05-14 | 127.24 | 127.79 | 125.95 | 125.98 | 125.15 | 1,286,000 |
| 2026-05-13 | 126.25 | 127.67 | 125.46 | 127.37 | 126.53 | 1,670,200 |
| 2026-05-12 | 125.37 | 127.98 | 124.90 | 127.65 | 126.81 | 2,687,800 |
| 2026-05-11 | 125.82 | 126.22 | 124.99 | 126.01 | 124.29 | 1,574,100 |
| 2026-05-08 | 126.45 | 127.41 | 124.94 | 125.05 | 123.34 | 1,305,600 |
| 2026-05-07 | 124.86 | 126.92 | 123.55 | 126.20 | 124.48 | 2,098,600 |
| 2026-05-06 | 125.00 | 127.17 | 124.69 | 125.68 | 123.96 | 1,659,100 |
| 2026-05-05 | 126.34 | 127.00 | 124.85 | 126.05 | 124.33 | 1,395,400 |
| 2026-05-04 | 126.84 | 127.58 | 125.42 | 126.85 | 125.12 | 1,713,900 |
| 2026-05-01 | 129.48 | 129.48 | 126.94 | 127.38 | 125.64 | 1,980,800 |
| 2026-04-30 | 135.19 | 136.75 | 126.12 | 128.42 | 126.67 | 3,026,200 |
| 2026-04-29 | 131.83 | 133.45 | 131.53 | 131.97 | 130.17 | 1,811,600 |
| 2026-04-28 | 133.77 | 134.61 | 131.55 | 132.67 | 130.86 | 1,254,000 |
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.