American Water Works Company, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 125.77 | 128.75 | 123.90 | 128.43 | 125.02 | 2,811,600 |
| 2025-10-30 | 130.13 | 131.05 | 126.45 | 126.70 | 123.34 | 2,298,800 |
| 2025-10-29 | 133.86 | 134.46 | 129.96 | 130.06 | 126.61 | 2,210,700 |
| 2025-10-28 | 137.90 | 139.59 | 134.31 | 134.81 | 131.23 | 2,031,400 |
| 2025-10-27 | 139.03 | 140.50 | 135.40 | 137.99 | 134.33 | 3,438,800 |
| 2025-10-24 | 143.49 | 143.49 | 141.51 | 141.59 | 137.83 | 966,500 |
| 2025-10-23 | 144.24 | 144.88 | 141.65 | 142.58 | 138.79 | 746,400 |
| 2025-10-22 | 143.33 | 145.42 | 142.85 | 143.73 | 139.91 | 828,400 |
| 2025-10-21 | 145.45 | 145.64 | 142.80 | 144.16 | 140.33 | 1,096,200 |
| 2025-10-20 | 143.99 | 145.61 | 143.02 | 145.43 | 141.57 | 1,107,200 |
| 2025-10-17 | 143.53 | 144.82 | 142.82 | 143.81 | 139.99 | 1,306,500 |
| 2025-10-16 | 142.23 | 144.29 | 142.23 | 143.21 | 139.41 | 845,500 |
| 2025-10-15 | 141.49 | 143.11 | 141.02 | 142.53 | 138.74 | 1,007,500 |
| 2025-10-14 | 139.96 | 143.53 | 139.50 | 141.56 | 137.80 | 1,629,400 |
| 2025-10-13 | 141.00 | 141.99 | 139.21 | 139.63 | 135.92 | 1,321,900 |
| 2025-10-10 | 141.75 | 144.04 | 140.14 | 142.98 | 139.18 | 1,513,000 |
| 2025-10-09 | 141.45 | 141.75 | 140.20 | 141.05 | 137.30 | 988,700 |
| 2025-10-08 | 143.51 | 143.51 | 140.20 | 141.03 | 137.28 | 952,600 |
| 2025-10-07 | 139.38 | 142.97 | 139.12 | 142.51 | 138.73 | 1,815,600 |
| 2025-10-06 | 137.75 | 138.99 | 136.67 | 138.94 | 135.25 | 1,555,500 |
| 2025-10-03 | 135.57 | 138.22 | 135.57 | 137.75 | 134.09 | 967,200 |
| 2025-10-02 | 135.49 | 137.12 | 135.02 | 135.59 | 131.99 | 1,114,600 |
| 2025-10-01 | 139.40 | 139.62 | 136.03 | 136.07 | 132.46 | 1,250,200 |
| 2025-09-30 | 137.41 | 139.42 | 137.13 | 139.19 | 135.49 | 1,428,800 |
| 2025-09-29 | 136.16 | 137.28 | 135.04 | 137.04 | 133.40 | 1,200,400 |
| 2025-09-26 | 135.28 | 136.52 | 135.21 | 136.36 | 132.74 | 911,100 |
| 2025-09-25 | 137.66 | 138.13 | 135.03 | 135.10 | 131.51 | 1,433,300 |
| 2025-09-24 | 136.42 | 137.10 | 135.28 | 136.41 | 132.79 | 1,700,500 |
| 2025-09-23 | 134.89 | 137.35 | 133.86 | 137.18 | 133.54 | 1,251,500 |
| 2025-09-22 | 135.07 | 136.24 | 134.79 | 135.05 | 131.46 | 1,021,500 |
| 2025-09-19 | 135.01 | 135.66 | 134.38 | 135.06 | 131.47 | 2,660,200 |
| 2025-09-18 | 134.13 | 135.79 | 133.30 | 135.39 | 131.79 | 1,197,400 |
| 2025-09-17 | 136.84 | 137.94 | 135.88 | 136.09 | 132.48 | 1,024,100 |
| 2025-09-16 | 137.40 | 138.30 | 136.18 | 136.25 | 132.63 | 1,056,000 |
| 2025-09-15 | 139.30 | 139.65 | 137.24 | 137.58 | 133.93 | 1,084,100 |
| 2025-09-12 | 138.50 | 139.89 | 138.21 | 139.28 | 135.58 | 994,600 |
| 2025-09-11 | 138.75 | 139.76 | 137.67 | 139.63 | 135.92 | 926,600 |
| 2025-09-10 | 140.21 | 140.48 | 137.53 | 138.50 | 134.82 | 990,000 |
| 2025-09-09 | 139.53 | 140.60 | 138.73 | 140.09 | 136.37 | 725,500 |
| 2025-09-08 | 142.65 | 143.23 | 139.02 | 140.02 | 136.30 | 1,331,800 |
| 2025-09-05 | 141.99 | 143.60 | 141.58 | 143.60 | 139.79 | 782,200 |
| 2025-09-04 | 141.98 | 142.45 | 140.74 | 141.57 | 137.81 | 1,128,400 |
| 2025-09-03 | 140.84 | 141.37 | 139.81 | 140.70 | 136.96 | 1,054,800 |
| 2025-09-02 | 142.99 | 143.74 | 140.99 | 141.41 | 137.65 | 1,018,800 |
| 2025-08-29 | 143.08 | 144.54 | 142.94 | 143.51 | 139.70 | 941,300 |
| 2025-08-28 | 144.20 | 144.36 | 142.86 | 142.93 | 139.13 | 947,800 |
| 2025-08-27 | 143.84 | 144.96 | 143.16 | 144.75 | 140.91 | 1,208,800 |
| 2025-08-26 | 144.37 | 144.63 | 143.05 | 143.95 | 140.13 | 1,764,600 |
| 2025-08-25 | 145.54 | 146.29 | 144.07 | 144.40 | 140.57 | 854,900 |
| 2025-08-22 | 146.45 | 147.84 | 145.12 | 146.20 | 142.32 | 963,900 |
| 2025-08-21 | 145.31 | 146.22 | 145.25 | 145.87 | 142.00 | 849,100 |
| 2025-08-20 | 146.07 | 147.87 | 145.36 | 145.62 | 141.75 | 1,107,400 |
| 2025-08-19 | 142.92 | 145.28 | 142.92 | 145.21 | 141.35 | 1,562,500 |
| 2025-08-18 | 144.32 | 144.80 | 142.63 | 142.66 | 138.87 | 900,100 |
| 2025-08-15 | 142.94 | 144.98 | 142.89 | 143.92 | 140.10 | 923,800 |
| 2025-08-14 | 143.80 | 144.24 | 142.78 | 143.41 | 139.60 | 1,085,300 |
| 2025-08-13 | 142.08 | 143.77 | 141.77 | 143.73 | 139.91 | 1,174,200 |
| 2025-08-12 | 144.26 | 145.00 | 140.68 | 142.09 | 138.32 | 1,657,600 |
| 2025-08-11 | 145.81 | 146.20 | 144.70 | 145.55 | 140.88 | 1,093,700 |
| 2025-08-08 | 144.83 | 145.64 | 144.57 | 145.36 | 140.69 | 1,986,700 |
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.