American Water Works Company, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 127.05 | 130.05 | 127.05 | 129.00 | 126.38 | 1,377,400 |
| 2026-01-28 | 130.49 | 131.20 | 126.36 | 127.05 | 124.47 | 1,489,200 |
| 2026-01-27 | 130.39 | 131.63 | 129.37 | 130.53 | 127.88 | 1,284,200 |
| 2026-01-26 | 130.45 | 132.13 | 130.16 | 130.74 | 128.09 | 1,292,400 |
| 2026-01-23 | 131.56 | 131.88 | 129.27 | 129.71 | 127.08 | 1,184,600 |
| 2026-01-22 | 131.08 | 132.68 | 129.83 | 131.56 | 128.89 | 1,205,000 |
| 2026-01-21 | 132.23 | 132.86 | 130.53 | 130.99 | 128.33 | 1,334,600 |
| 2026-01-20 | 132.76 | 133.50 | 129.90 | 131.42 | 128.75 | 1,455,300 |
| 2026-01-16 | 132.69 | 133.73 | 132.32 | 133.34 | 130.63 | 1,532,000 |
| 2026-01-15 | 132.21 | 133.65 | 131.88 | 133.35 | 130.64 | 1,682,400 |
| 2026-01-14 | 131.47 | 132.87 | 130.85 | 132.45 | 129.76 | 1,515,600 |
| 2026-01-13 | 129.67 | 131.38 | 128.68 | 131.26 | 128.59 | 2,202,100 |
| 2026-01-12 | 130.31 | 132.27 | 129.26 | 130.30 | 127.65 | 1,691,400 |
| 2026-01-09 | 128.57 | 129.92 | 127.57 | 127.98 | 125.38 | 1,467,500 |
| 2026-01-08 | 126.72 | 129.93 | 126.72 | 129.27 | 126.65 | 1,742,600 |
| 2026-01-07 | 129.56 | 130.54 | 127.17 | 127.27 | 124.69 | 1,419,000 |
| 2026-01-06 | 127.18 | 129.93 | 126.85 | 128.97 | 126.35 | 1,662,300 |
| 2026-01-05 | 129.58 | 130.10 | 125.56 | 127.40 | 124.81 | 2,391,600 |
| 2026-01-02 | 130.23 | 131.36 | 129.13 | 130.32 | 127.67 | 864,700 |
| 2025-12-31 | 130.92 | 131.38 | 130.36 | 130.50 | 127.85 | 658,900 |
| 2025-12-30 | 130.94 | 131.84 | 130.70 | 131.13 | 128.47 | 789,400 |
| 2025-12-29 | 130.88 | 131.52 | 129.56 | 130.95 | 128.29 | 732,200 |
| 2025-12-26 | 131.33 | 131.52 | 130.23 | 130.55 | 127.90 | 563,400 |
| 2025-12-24 | 130.66 | 131.40 | 130.62 | 131.28 | 128.61 | 368,600 |
| 2025-12-23 | 131.55 | 131.73 | 130.46 | 130.75 | 128.10 | 869,100 |
| 2025-12-22 | 129.80 | 132.19 | 129.09 | 131.67 | 129.00 | 1,038,500 |
| 2025-12-19 | 132.68 | 132.68 | 130.22 | 130.25 | 127.61 | 2,985,200 |
| 2025-12-18 | 132.76 | 134.64 | 132.55 | 133.02 | 130.32 | 1,766,100 |
| 2025-12-17 | 132.20 | 134.21 | 131.58 | 134.01 | 131.29 | 1,796,500 |
| 2025-12-16 | 134.68 | 135.53 | 131.95 | 132.72 | 130.03 | 2,641,700 |
| 2025-12-15 | 132.06 | 134.41 | 131.50 | 134.13 | 131.41 | 2,187,800 |
| 2025-12-12 | 130.53 | 132.20 | 130.42 | 131.55 | 128.88 | 1,946,500 |
| 2025-12-11 | 129.64 | 132.20 | 129.00 | 130.09 | 127.45 | 2,064,900 |
| 2025-12-10 | 128.15 | 129.17 | 127.51 | 128.72 | 126.11 | 2,798,700 |
| 2025-12-09 | 128.93 | 130.11 | 127.88 | 128.15 | 125.55 | 2,182,500 |
| 2025-12-08 | 129.13 | 130.00 | 127.64 | 128.46 | 125.85 | 2,257,300 |
| 2025-12-05 | 128.38 | 130.28 | 128.07 | 129.50 | 126.87 | 1,942,700 |
| 2025-12-04 | 130.86 | 131.55 | 128.00 | 128.93 | 126.31 | 2,613,100 |
| 2025-12-03 | 131.22 | 132.45 | 129.63 | 130.97 | 128.31 | 2,182,900 |
| 2025-12-02 | 131.73 | 133.37 | 129.48 | 130.75 | 128.10 | 2,735,200 |
| 2025-12-01 | 129.79 | 131.98 | 129.04 | 131.00 | 128.34 | 3,293,500 |
| 2025-11-28 | 129.18 | 130.67 | 128.50 | 130.07 | 127.43 | 845,000 |
| 2025-11-26 | 131.00 | 131.69 | 129.83 | 129.85 | 127.21 | 1,515,800 |
| 2025-11-25 | 132.65 | 133.00 | 130.25 | 130.39 | 127.74 | 1,493,600 |
| 2025-11-24 | 132.74 | 132.85 | 131.01 | 131.51 | 128.84 | 5,459,700 |
| 2025-11-21 | 129.06 | 133.98 | 127.94 | 132.74 | 130.04 | 3,643,400 |
| 2025-11-20 | 127.31 | 128.32 | 125.91 | 128.13 | 125.53 | 2,059,300 |
| 2025-11-19 | 129.70 | 130.24 | 126.74 | 127.12 | 124.54 | 1,955,500 |
| 2025-11-18 | 132.90 | 133.31 | 129.51 | 129.91 | 127.27 | 1,784,100 |
| 2025-11-17 | 132.31 | 133.26 | 131.46 | 132.68 | 129.99 | 2,082,200 |
| 2025-11-14 | 132.65 | 133.98 | 130.74 | 131.62 | 128.95 | 2,019,000 |
| 2025-11-13 | 128.61 | 132.22 | 128.00 | 131.46 | 128.79 | 2,193,900 |
| 2025-11-12 | 129.96 | 130.36 | 129.01 | 129.77 | 126.32 | 1,512,100 |
| 2025-11-11 | 129.39 | 130.79 | 128.95 | 130.01 | 126.56 | 1,419,700 |
| 2025-11-10 | 129.71 | 130.36 | 127.61 | 128.94 | 125.52 | 1,777,600 |
| 2025-11-07 | 130.19 | 131.59 | 129.71 | 130.84 | 127.37 | 1,446,400 |
| 2025-11-06 | 131.17 | 132.44 | 129.31 | 129.50 | 126.06 | 1,415,600 |
| 2025-11-05 | 130.02 | 132.58 | 129.40 | 130.97 | 127.49 | 2,952,400 |
| 2025-11-04 | 127.40 | 129.66 | 126.79 | 128.08 | 124.68 | 2,796,500 |
| 2025-11-03 | 128.28 | 128.42 | 125.49 | 125.97 | 122.62 | 1,907,400 |
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.