American Water Works Company, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	168.32	168.53	164.62	166.25	150.38	607,500
2022-04-01	165.73	168.97	164.34	168.84	152.73	590,500
2022-03-31	165.78	167.47	165.52	165.53	149.73	986,900
2022-03-30	164.41	166.09	163.02	165.85	150.02	715,200
2022-03-29	163.54	164.54	162.69	164.44	148.75	678,500
2022-03-28	160.49	161.42	159.46	161.42	146.01	512,700
2022-03-25	158.57	159.63	157.83	159.55	144.32	507,100
2022-03-24	156.04	158.25	155.61	158.15	143.06	520,800
2022-03-23	156.67	157.29	155.33	155.60	140.75	760,200
2022-03-22	157.11	157.67	155.27	156.58	141.64	876,800
2022-03-21	158.10	159.94	156.38	157.01	142.03	657,300
2022-03-18	157.97	160.76	157.50	158.72	143.57	1,800,700
2022-03-17	156.12	158.74	155.77	157.43	142.41	638,400
2022-03-16	156.06	156.95	154.13	156.15	141.25	985,400
2022-03-15	154.96	156.33	153.29	155.95	141.07	677,100
2022-03-14	153.61	154.95	151.64	152.62	138.05	1,013,400
2022-03-11	153.33	154.93	151.26	152.08	137.57	964,500
2022-03-10	153.24	153.29	151.15	153.13	138.52	958,700
2022-03-09	155.96	156.77	152.61	153.79	139.11	881,200
2022-03-08	157.41	159.32	153.52	154.25	139.53	1,363,200
2022-03-07	161.72	161.99	158.10	159.22	144.02	1,244,400
2022-03-04	155.04	161.44	154.94	161.04	145.67	1,597,000
2022-03-03	152.50	155.66	152.50	154.94	140.15	1,084,600
2022-03-02	150.63	152.53	150.58	152.10	137.58	821,700
2022-03-01	151.29	153.21	148.68	151.02	136.61	1,356,600
2022-02-28	152.37	152.97	149.28	151.09	136.67	3,606,100
2022-02-25	149.50	152.77	148.92	152.69	138.12	1,150,000
2022-02-24	144.95	149.04	144.66	148.60	134.42	1,234,100
2022-02-23	149.30	150.06	146.58	146.73	132.73	997,800
2022-02-22	147.16	149.45	145.29	147.83	133.72	1,098,300
2022-02-18	147.00	149.47	146.24	148.26	134.11	2,489,500
2022-02-17	147.92	149.15	144.20	148.06	133.93	1,407,700
2022-02-16	147.06	147.10	144.34	146.29	132.33	1,870,200
2022-02-15	149.40	149.62	145.39	146.77	132.76	1,849,100
2022-02-14	149.47	150.91	146.19	148.03	133.90	1,232,400
2022-02-11	151.34	152.27	148.38	149.46	135.20	950,200
2022-02-10	152.75	154.26	150.05	150.41	136.06	854,100
2022-02-09	156.99	157.15	154.43	155.73	140.87	904,800
2022-02-08	155.50	157.83	155.06	155.66	140.80	912,000
2022-02-07	155.70	156.21	153.53	155.42	140.59	942,400
2022-02-04	156.57	157.31	153.77	155.50	140.11	895,600
2022-02-03	159.25	159.74	157.30	157.51	141.92	732,500
2022-02-02	158.39	160.98	157.24	160.82	144.91	863,100
2022-02-01	161.00	161.44	156.57	158.71	143.01	904,800
2022-01-31	157.12	161.12	156.68	160.80	144.89	966,500
2022-01-28	156.27	157.84	153.36	157.84	142.22	903,300
2022-01-27	156.88	159.41	155.66	156.15	140.70	921,300
2022-01-26	157.45	159.47	154.57	155.55	140.16	1,090,300
2022-01-25	157.78	159.88	155.44	157.00	141.47	1,147,000
2022-01-24	160.80	162.64	155.25	159.79	143.98	1,417,600
2022-01-21	164.08	165.34	161.18	161.39	145.42	910,200
2022-01-20	161.56	164.70	159.53	162.70	146.60	1,067,300
2022-01-19	161.59	164.33	160.77	161.02	145.09	940,900
2022-01-18	161.04	163.73	159.71	162.01	145.98	1,166,900
2022-01-14	167.83	167.97	160.65	163.57	147.39	1,568,600
2022-01-13	169.14	170.33	167.53	168.09	151.46	858,800
2022-01-12	167.46	169.61	165.50	169.18	152.44	863,900
2022-01-11	170.18	171.09	165.92	168.31	151.66	759,500
2022-01-10	172.68	172.95	167.15	170.03	153.21	1,082,000
2022-01-07	172.84	174.46	171.04	173.50	156.33	1,199,700

← NewerPage 20 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.