American Water Works Company, Inc. historical data

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

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

← NewerPage 4 of 21 · 1,255 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.