American Water Works Company, Inc. historical data

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

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

← NewerPage 2 of 78 · 4,651 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.