American Water Works Company, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 132.38 | 133.26 | 131.86 | 131.96 | 130.16 | 1,358,000 |
| 2026-04-24 | 134.32 | 135.48 | 132.35 | 132.42 | 130.61 | 1,780,500 |
| 2026-04-23 | 132.42 | 135.53 | 131.90 | 134.97 | 133.13 | 1,530,500 |
| 2026-04-22 | 132.48 | 133.98 | 130.59 | 131.13 | 129.34 | 1,396,000 |
| 2026-04-21 | 133.93 | 134.12 | 130.72 | 132.05 | 130.25 | 1,752,700 |
| 2026-04-20 | 132.74 | 135.64 | 132.05 | 133.25 | 131.43 | 1,673,100 |
| 2026-04-17 | 129.49 | 131.81 | 128.50 | 131.61 | 129.81 | 2,097,300 |
| 2026-04-16 | 130.31 | 130.74 | 128.81 | 130.70 | 128.91 | 2,285,500 |
| 2026-04-15 | 132.10 | 132.27 | 128.79 | 130.31 | 128.53 | 2,950,700 |
| 2026-04-14 | 134.19 | 134.60 | 132.19 | 133.39 | 131.57 | 1,880,400 |
| 2026-04-13 | 136.03 | 136.93 | 133.47 | 134.41 | 132.57 | 1,828,600 |
| 2026-04-10 | 138.99 | 139.63 | 136.59 | 137.22 | 135.35 | 1,726,700 |
| 2026-04-09 | 136.05 | 139.49 | 135.60 | 139.25 | 137.35 | 2,729,200 |
| 2026-04-08 | 133.00 | 136.42 | 130.86 | 136.36 | 134.50 | 3,006,200 |
| 2026-04-07 | 138.17 | 138.63 | 135.31 | 135.37 | 133.52 | 1,658,300 |
| 2026-04-06 | 137.91 | 138.56 | 137.20 | 137.91 | 136.03 | 1,051,100 |
| 2026-04-02 | 137.92 | 139.25 | 137.39 | 138.14 | 136.25 | 1,608,200 |
| 2026-04-01 | 135.08 | 137.46 | 135.08 | 136.79 | 134.92 | 1,728,800 |
| 2026-03-31 | 139.11 | 139.30 | 134.76 | 136.09 | 134.23 | 1,900,500 |
| 2026-03-30 | 138.17 | 139.49 | 137.00 | 138.82 | 136.92 | 1,150,300 |
| 2026-03-27 | 137.72 | 138.74 | 136.61 | 136.86 | 134.99 | 1,609,300 |
| 2026-03-26 | 134.95 | 138.20 | 133.60 | 137.51 | 135.63 | 1,456,900 |
| 2026-03-25 | 134.34 | 135.40 | 131.52 | 134.59 | 132.75 | 1,782,800 |
| 2026-03-24 | 135.34 | 137.70 | 133.55 | 133.58 | 131.75 | 1,886,600 |
| 2026-03-23 | 135.71 | 136.96 | 135.21 | 135.73 | 133.88 | 1,728,400 |
| 2026-03-20 | 137.09 | 137.74 | 135.14 | 135.79 | 133.93 | 4,091,500 |
| 2026-03-19 | 135.89 | 137.37 | 134.55 | 137.10 | 135.23 | 2,104,700 |
| 2026-03-18 | 138.00 | 138.56 | 135.54 | 136.75 | 134.88 | 1,481,200 |
| 2026-03-17 | 140.08 | 140.08 | 137.93 | 138.23 | 136.34 | 1,662,900 |
| 2026-03-16 | 140.44 | 140.44 | 137.48 | 139.12 | 137.22 | 1,598,600 |
| 2026-03-13 | 139.83 | 140.63 | 138.31 | 139.69 | 137.78 | 1,603,800 |
| 2026-03-12 | 134.53 | 141.21 | 133.04 | 138.25 | 136.36 | 2,707,100 |
| 2026-03-11 | 132.44 | 134.64 | 132.04 | 134.34 | 132.50 | 1,432,400 |
| 2026-03-10 | 136.82 | 137.77 | 132.60 | 132.84 | 131.03 | 1,636,800 |
| 2026-03-09 | 137.00 | 138.59 | 134.92 | 137.73 | 135.85 | 2,658,200 |
| 2026-03-06 | 134.30 | 137.81 | 132.87 | 137.49 | 135.61 | 1,661,500 |
| 2026-03-05 | 135.37 | 136.89 | 134.47 | 134.63 | 132.79 | 1,926,800 |
| 2026-03-04 | 135.40 | 136.76 | 134.01 | 136.41 | 134.55 | 1,782,100 |
| 2026-03-03 | 134.24 | 136.49 | 131.71 | 135.81 | 133.95 | 2,007,300 |
| 2026-03-02 | 135.52 | 137.27 | 135.09 | 135.44 | 133.59 | 1,465,400 |
| 2026-02-27 | 135.26 | 137.72 | 134.47 | 136.03 | 134.17 | 2,565,100 |
| 2026-02-26 | 134.66 | 135.18 | 133.22 | 134.32 | 132.48 | 1,616,000 |
| 2026-02-25 | 133.62 | 134.32 | 131.35 | 134.22 | 132.39 | 1,603,900 |
| 2026-02-24 | 133.26 | 134.11 | 131.75 | 134.08 | 132.25 | 1,705,900 |
| 2026-02-23 | 130.41 | 133.19 | 130.20 | 132.92 | 131.10 | 2,022,900 |
| 2026-02-20 | 132.28 | 132.50 | 129.22 | 129.37 | 127.60 | 2,333,000 |
| 2026-02-19 | 132.10 | 134.21 | 129.18 | 131.36 | 129.57 | 1,577,200 |
| 2026-02-18 | 132.37 | 134.60 | 130.44 | 131.16 | 129.37 | 2,357,500 |
| 2026-02-17 | 134.04 | 135.00 | 132.06 | 133.51 | 131.69 | 2,177,100 |
| 2026-02-13 | 127.85 | 133.68 | 127.85 | 133.50 | 131.68 | 3,176,700 |
| 2026-02-12 | 123.75 | 129.89 | 123.50 | 128.37 | 126.62 | 3,449,300 |
| 2026-02-11 | 124.59 | 124.98 | 122.96 | 123.69 | 122.00 | 1,649,700 |
| 2026-02-10 | 122.58 | 126.38 | 122.00 | 125.03 | 123.32 | 1,714,000 |
| 2026-02-09 | 124.33 | 124.54 | 121.28 | 122.95 | 120.45 | 1,828,400 |
| 2026-02-06 | 126.46 | 127.27 | 124.15 | 124.33 | 121.81 | 1,370,000 |
| 2026-02-05 | 124.95 | 127.50 | 124.57 | 125.68 | 123.13 | 2,051,900 |
| 2026-02-04 | 127.03 | 127.42 | 124.00 | 124.30 | 121.78 | 2,149,900 |
| 2026-02-03 | 126.57 | 129.92 | 125.52 | 125.89 | 123.33 | 2,644,200 |
| 2026-02-02 | 129.61 | 129.89 | 126.38 | 126.57 | 124.00 | 1,656,000 |
| 2026-01-30 | 129.26 | 129.26 | 127.51 | 129.13 | 126.51 | 1,039,300 |
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.