American Water Works Company, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	177.62	178.90	174.79	175.30	157.95	1,057,500
2022-01-05	177.30	180.29	177.25	178.10	160.48	1,133,500
2022-01-04	184.02	184.78	179.40	179.42	161.67	1,139,700
2022-01-03	188.97	189.25	182.20	184.14	165.92	712,600
2021-12-31	188.00	189.65	187.49	188.86	170.17	382,200
2021-12-30	187.12	188.73	186.27	188.03	169.43	373,700
2021-12-29	186.50	187.72	185.27	187.39	168.85	373,700
2021-12-28	183.74	186.16	183.29	186.14	167.72	375,000
2021-12-27	183.23	184.25	181.95	183.58	165.42	428,600
2021-12-23	183.55	183.75	181.80	182.08	164.06	322,800
2021-12-22	180.65	183.50	180.15	183.37	165.23	457,700
2021-12-21	183.59	184.11	179.17	181.27	163.33	952,800
2021-12-20	181.54	183.26	179.55	182.62	164.55	715,700
2021-12-17	182.66	184.85	182.25	183.11	164.99	2,131,400
2021-12-16	181.83	183.95	181.39	182.93	164.83	750,900
2021-12-15	180.16	182.34	180.15	182.27	164.24	622,200
2021-12-14	180.74	181.22	178.09	179.30	161.56	632,400
2021-12-13	175.91	182.05	175.91	180.90	163.00	830,500
2021-12-10	176.63	178.36	175.45	176.14	158.71	593,800
2021-12-09	176.50	176.64	174.84	175.82	158.42	870,300
2021-12-08	176.89	178.11	175.51	176.76	159.27	636,900
2021-12-07	174.26	177.43	173.61	176.52	159.05	663,900
2021-12-06	172.28	174.87	171.85	173.92	156.71	611,200
2021-12-03	171.57	171.82	167.64	171.63	154.65	831,100
2021-12-02	168.69	171.47	168.45	170.37	153.51	835,900
2021-12-01	168.08	171.89	166.56	167.80	151.20	937,500
2021-11-30	172.54	174.28	168.50	168.57	151.89	1,561,900
2021-11-29	171.51	173.90	169.87	173.32	156.17	623,800
2021-11-26	172.40	174.59	170.01	170.31	153.46	399,300
2021-11-24	173.00	173.84	171.35	173.41	156.25	404,200
2021-11-23	174.43	175.77	172.52	173.08	155.95	571,500
2021-11-22	172.99	175.96	171.47	174.57	157.30	650,700
2021-11-19	172.43	173.91	171.20	173.38	156.22	746,300
2021-11-18	171.05	172.83	170.83	171.49	154.52	606,500
2021-11-17	170.54	170.81	168.05	170.75	153.85	709,000
2021-11-16	172.89	173.00	170.23	170.74	153.85	636,400
2021-11-15	171.22	173.12	170.88	172.68	155.59	491,700
2021-11-12	171.08	171.08	169.06	170.74	153.85	393,300
2021-11-11	172.20	172.24	169.41	170.65	153.76	525,900
2021-11-10	169.08	172.03	168.99	172.00	154.98	779,200
2021-11-09	169.52	170.39	168.41	169.52	152.75	528,300
2021-11-08	169.22	169.81	166.58	169.01	151.74	953,000
2021-11-05	168.76	170.61	167.85	169.66	152.33	657,200
2021-11-04	165.67	169.17	165.67	168.77	151.53	1,145,800
2021-11-03	172.00	174.00	166.21	168.01	150.85	1,637,900
2021-11-02	174.78	176.84	173.92	176.80	158.74	962,000
2021-11-01	174.29	174.84	170.99	173.69	155.95	726,500
2021-10-29	175.00	176.32	173.35	174.18	156.39	779,900
2021-10-28	173.14	175.44	173.05	175.31	157.40	472,100
2021-10-27	175.95	176.10	173.04	173.22	155.52	519,900
2021-10-26	174.94	176.66	174.47	174.95	157.08	540,400
2021-10-25	174.48	176.99	174.01	174.85	156.99	585,000
2021-10-22	173.93	176.47	173.84	175.81	157.85	537,700
2021-10-21	174.26	176.29	173.13	173.55	155.82	743,000
2021-10-20	174.06	175.63	173.27	173.97	156.20	556,800
2021-10-19	171.66	173.41	171.23	172.65	155.01	594,500
2021-10-18	170.72	171.38	169.36	170.39	152.98	531,900
2021-10-15	171.31	171.86	170.21	171.42	153.91	659,200
2021-10-14	169.91	171.73	169.91	171.18	153.69	547,200
2021-10-13	169.84	170.46	168.26	169.40	152.09	773,700

← NewerPage 21 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.