American Water Works Company, Inc. historical data

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

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

← NewerPage 3 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.